State Street Industrial Select Sector SPDR ETF (XLI)

XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	173.73	176.10	173.55	174.05	174.05	-0.08%	6,832,254
Jun 2, 2026	172.94	174.50	172.37	174.19	174.19	1.04%	8,594,827
Jun 1, 2026	171.59	172.86	170.39	172.40	172.40	-0.42%	8,211,266
May 29, 2026	173.57	173.88	172.37	173.13	173.13	-0.39%	7,039,953
May 28, 2026	173.49	174.71	172.06	173.80	173.80	-0.29%	8,632,663
May 27, 2026	174.54	174.86	173.47	174.30	174.30	-	7,365,894
May 26, 2026	173.19	174.78	172.87	174.30	174.30	1.47%	6,764,923
May 22, 2026	171.75	172.88	170.42	171.77	171.77	0.73%	6,894,074
May 21, 2026	169.81	171.30	168.91	170.53	170.53	-0.12%	8,502,528
May 20, 2026	169.23	171.48	168.37	170.73	170.73	1.18%	10,497,146
May 19, 2026	169.63	170.18	168.11	168.74	168.74	-1.18%	7,464,694
May 18, 2026	171.56	171.57	169.50	170.75	170.75	-0.38%	8,695,683
May 15, 2026	172.80	172.80	170.93	171.40	171.40	-1.78%	7,826,324
May 14, 2026	174.17	174.73	172.84	174.51	174.51	0.51%	7,364,444
May 13, 2026	174.24	174.61	172.52	173.62	173.62	-0.42%	6,070,834
May 12, 2026	174.43	174.79	172.14	174.35	174.35	-0.39%	7,468,782
May 11, 2026	173.24	175.55	172.88	175.04	175.04	1.06%	6,277,196
May 8, 2026	175.15	175.32	173.09	173.20	173.20	-0.46%	5,883,790
May 7, 2026	177.44	177.72	173.43	174.00	174.00	-1.62%	10,627,970
May 6, 2026	175.28	177.34	174.25	176.87	176.87	2.59%	10,461,344
May 5, 2026	172.15	173.06	171.20	172.41	172.41	0.84%	6,189,421
May 4, 2026	172.50	173.21	170.66	170.98	170.98	-1.14%	7,618,505
May 1, 2026	175.23	175.43	172.94	172.96	172.96	-0.93%	6,800,745
Apr 30, 2026	171.49	174.82	171.14	174.58	174.58	2.74%	12,012,115
Apr 29, 2026	171.25	171.71	169.23	169.93	169.93	-0.61%	9,059,904
Apr 28, 2026	171.68	171.86	169.54	170.98	170.98	-0.89%	9,000,028
Apr 27, 2026	172.51	173.51	171.52	172.51	172.51	0.02%	6,689,528
Apr 24, 2026	173.97	174.18	171.96	172.47	172.47	-0.92%	7,665,349
Apr 23, 2026	171.83	174.79	171.60	174.07	174.07	1.77%	14,418,982
Apr 22, 2026	173.31	173.92	170.33	171.04	171.04	-0.23%	10,595,713
Apr 21, 2026	173.53	174.69	170.93	171.44	171.44	-1.41%	8,752,877
Apr 20, 2026	173.13	173.98	172.56	173.90	173.90	0.22%	5,735,342
Apr 17, 2026	172.24	175.13	172.14	173.51	173.51	1.87%	9,529,223
Apr 16, 2026	171.25	172.06	169.52	170.33	170.33	-0.50%	8,629,169
Apr 15, 2026	173.11	173.15	170.08	171.18	171.18	-1.25%	13,548,327
Apr 14, 2026	173.13	174.04	172.03	173.35	173.35	0.36%	5,490,650
Apr 13, 2026	170.99	172.78	170.61	172.73	172.73	0.71%	6,814,093
Apr 10, 2026	172.49	172.70	171.21	171.52	171.52	-0.39%	5,169,823
Apr 9, 2026	169.88	173.16	169.80	172.19	172.19	1.03%	8,179,966
Apr 8, 2026	169.60	171.06	169.11	170.44	170.44	3.75%	12,808,578
Apr 7, 2026	163.65	164.68	162.80	164.28	164.28	-0.20%	10,068,187
Apr 6, 2026	163.54	164.64	162.77	164.61	164.61	0.51%	7,105,762
Apr 2, 2026	161.72	165.74	161.14	163.77	163.77	-0.40%	11,097,207
Apr 1, 2026	163.49	165.77	163.27	164.43	164.43	1.67%	17,035,339
Mar 31, 2026	158.70	162.24	158.05	161.73	161.73	3.27%	15,855,947
Mar 30, 2026	160.55	160.74	156.08	156.61	156.61	-1.63%	17,459,632
Mar 27, 2026	160.59	161.29	158.85	159.20	159.20	-1.28%	13,923,669
Mar 26, 2026	163.73	164.61	161.09	161.27	161.27	-2.32%	15,416,447
Mar 25, 2026	165.86	166.32	164.32	165.10	165.10	0.67%	12,205,799
Mar 24, 2026	161.37	164.56	161.14	164.00	164.00	0.58%	14,110,202

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.