State Street Industrial Select Sector SPDR ETF (XLI)

NYSEARCA: XLI · Real-Time Price · USD

177.14

-1.66 (-0.93%)

At close: Aug 28, 2026, 4:00 PM EDT

177.00

-0.14 (-0.08%)

After-hours: Aug 28, 2026, 8:00 PM EDT

XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	179.44	179.52	176.65	177.14	177.14	-0.93%	8,221,958
Aug 27, 2026	180.47	180.49	178.18	178.80	178.80	-0.85%	5,388,718
Aug 26, 2026	178.90	180.90	178.90	180.34	180.34	1.09%	8,110,972
Aug 25, 2026	180.76	180.96	178.16	178.40	178.40	-0.34%	6,537,250
Aug 24, 2026	180.09	180.30	178.36	179.00	179.00	-0.69%	5,204,724
Aug 21, 2026	180.95	181.24	179.79	180.25	180.25	0.27%	5,456,107
Aug 20, 2026	181.01	182.03	179.55	179.77	179.77	-1.20%	6,489,334
Aug 19, 2026	184.24	184.62	181.72	181.95	181.95	-0.88%	8,290,001
Aug 18, 2026	185.21	185.58	183.51	183.57	183.57	-1.48%	4,633,689
Aug 17, 2026	186.39	187.39	186.18	186.32	186.32	-0.10%	5,353,299
Aug 14, 2026	186.18	186.88	185.60	186.51	186.51	0.39%	3,574,388
Aug 13, 2026	186.48	186.67	184.74	185.79	185.79	-0.05%	4,937,269
Aug 12, 2026	187.17	187.41	185.15	185.88	185.88	0.10%	4,035,157
Aug 11, 2026	185.08	187.26	185.03	185.70	185.70	0.60%	4,892,153
Aug 10, 2026	185.93	185.93	184.37	184.60	184.60	-0.31%	3,419,246
Aug 7, 2026	185.45	185.87	183.99	185.18	185.18	0.23%	6,067,553
Aug 6, 2026	186.70	187.46	184.50	184.76	184.76	-0.85%	5,320,161
Aug 5, 2026	186.58	188.19	185.99	186.35	186.35	-0.03%	5,512,454
Aug 4, 2026	185.64	186.87	183.28	186.40	186.40	1.77%	10,381,228
Aug 3, 2026	180.46	183.35	180.10	183.16	183.16	1.85%	8,798,371
Jul 31, 2026	180.50	180.92	177.89	179.84	179.84	0.81%	7,194,316
Jul 30, 2026	178.93	179.10	175.96	178.39	178.39	0.98%	7,345,587
Jul 29, 2026	181.00	181.44	176.35	176.66	176.66	-3.19%	9,475,539
Jul 28, 2026	182.63	182.95	181.44	182.49	182.49	-0.39%	5,685,743
Jul 27, 2026	183.62	184.42	180.84	183.20	183.20	0.30%	6,173,700
Jul 24, 2026	181.92	183.90	181.74	182.66	182.66	0.40%	5,499,768
Jul 23, 2026	179.09	182.98	179.09	181.94	181.94	1.73%	8,471,005
Jul 22, 2026	178.20	179.84	178.14	178.85	178.85	0.11%	4,341,004
Jul 21, 2026	179.51	179.94	177.76	178.66	178.66	0.30%	4,834,353
Jul 20, 2026	180.61	181.27	177.59	178.12	178.12	-0.72%	6,044,163
Jul 17, 2026	178.26	181.46	177.60	179.41	179.41	-0.41%	7,134,210
Jul 16, 2026	178.79	180.56	178.55	180.15	180.15	0.05%	6,091,836
Jul 15, 2026	180.78	181.02	177.78	180.06	180.06	-0.22%	7,487,940
Jul 14, 2026	181.67	182.51	179.86	180.45	180.45	0.04%	6,668,466
Jul 13, 2026	181.52	182.18	179.80	180.37	180.37	-0.85%	5,382,218
Jul 10, 2026	181.15	182.58	180.16	181.92	181.92	0.45%	5,310,773
Jul 9, 2026	182.43	182.75	180.73	181.11	181.11	0.38%	5,325,547
Jul 8, 2026	180.76	181.89	179.08	180.42	180.42	-1.07%	7,268,953
Jul 7, 2026	184.54	184.92	180.66	182.38	182.38	-1.71%	7,712,944
Jul 6, 2026	184.70	186.45	184.70	185.56	185.56	0.90%	6,701,148
Jul 2, 2026	184.71	185.48	181.91	183.91	183.91	0.30%	6,515,299
Jul 1, 2026	184.37	185.65	182.72	183.36	183.36	-1.01%	7,790,980
Jun 30, 2026	183.32	185.45	182.70	185.23	185.23	1.35%	6,126,047
Jun 29, 2026	181.51	183.58	181.35	182.76	182.76	0.86%	7,786,220
Jun 26, 2026	182.64	183.07	180.91	181.20	181.20	-1.59%	8,752,498
Jun 25, 2026	182.24	186.09	182.06	184.12	184.12	2.17%	7,838,410
Jun 24, 2026	179.07	181.89	178.34	180.21	180.21	1.16%	7,057,050
Jun 23, 2026	179.16	180.01	177.23	178.15	178.15	-2.01%	8,920,017
Jun 22, 2026	180.78	182.28	180.69	181.80	181.80	0.74%	6,655,704
Jun 18, 2026	182.50	182.92	180.45	180.91	180.47	0.73%	8,059,187