State Street Industrial Select Sector SPDR ETF (XLI)

XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	179.97	182.33	179.13	179.60	179.16	-0.14%	11,053,156
Jun 16, 2026	179.58	181.10	179.31	179.85	179.41	0.65%	8,978,384
Jun 15, 2026	178.80	179.98	178.51	178.68	178.24	1.42%	7,522,146
Jun 12, 2026	176.02	176.61	174.63	176.18	175.75	0.59%	6,961,639
Jun 11, 2026	171.28	175.68	170.99	175.15	174.72	3.24%	11,046,111
Jun 10, 2026	174.57	174.58	169.45	169.66	169.24	-3.38%	13,851,882
Jun 9, 2026	174.37	176.59	171.73	175.60	175.17	1.13%	9,457,448
Jun 8, 2026	174.92	175.33	173.27	173.63	173.20	-0.32%	5,372,371
Jun 5, 2026	175.61	176.37	173.48	174.18	173.75	-1.12%	8,893,424
Jun 4, 2026	174.93	176.48	174.28	176.16	175.73	1.21%	6,670,285
Jun 3, 2026	173.73	176.10	173.55	174.05	173.62	-0.08%	6,900,640
Jun 2, 2026	172.94	174.50	172.37	174.19	173.76	1.04%	8,663,957
Jun 1, 2026	171.59	172.86	170.39	172.40	171.98	-0.42%	8,235,321
May 29, 2026	173.57	173.88	172.37	173.13	172.71	-0.39%	7,054,759
May 28, 2026	173.49	174.71	172.06	173.80	173.37	-0.29%	8,670,016
May 27, 2026	174.54	174.86	173.47	174.30	173.87	-	7,414,198
May 26, 2026	173.19	174.78	172.87	174.30	173.87	1.47%	6,798,426
May 22, 2026	171.75	172.88	170.42	171.77	171.35	0.73%	6,910,533
May 21, 2026	169.81	171.30	168.91	170.53	170.11	-0.12%	8,534,983
May 20, 2026	169.23	171.48	168.37	170.73	170.31	1.18%	10,524,816
May 19, 2026	169.63	170.18	168.11	168.74	168.33	-1.18%	7,503,644
May 18, 2026	171.56	171.57	169.50	170.75	170.33	-0.38%	8,696,027
May 15, 2026	172.80	172.80	170.93	171.40	170.98	-1.78%	7,826,324
May 14, 2026	174.17	174.73	172.84	174.51	174.08	0.51%	7,364,444
May 13, 2026	174.24	174.61	172.52	173.62	173.19	-0.42%	6,070,834
May 12, 2026	174.43	174.79	172.14	174.35	173.92	-0.39%	7,468,782
May 11, 2026	173.24	175.55	172.88	175.04	174.61	1.06%	6,277,196
May 8, 2026	175.15	175.32	173.09	173.20	172.77	-0.46%	5,883,790
May 7, 2026	177.44	177.72	173.43	174.00	173.57	-1.62%	10,627,970
May 6, 2026	175.28	177.34	174.25	176.87	176.44	2.59%	10,461,344
May 5, 2026	172.15	173.06	171.20	172.41	171.99	0.84%	6,189,421
May 4, 2026	172.50	173.21	170.66	170.98	170.56	-1.14%	7,618,505
May 1, 2026	175.23	175.43	172.94	172.96	172.54	-0.93%	6,800,745
Apr 30, 2026	171.49	174.82	171.14	174.58	174.15	2.74%	12,012,115
Apr 29, 2026	171.25	171.71	169.23	169.93	169.51	-0.61%	9,059,904
Apr 28, 2026	171.68	171.86	169.54	170.98	170.56	-0.89%	9,000,028
Apr 27, 2026	172.51	173.51	171.52	172.51	172.09	0.02%	6,689,528
Apr 24, 2026	173.97	174.18	171.96	172.47	172.05	-0.92%	7,665,349
Apr 23, 2026	171.83	174.79	171.60	174.07	173.64	1.77%	14,418,982
Apr 22, 2026	173.31	173.92	170.33	171.04	170.62	-0.23%	10,595,713
Apr 21, 2026	173.53	174.69	170.93	171.44	171.02	-1.41%	8,752,877
Apr 20, 2026	173.13	173.98	172.56	173.90	173.47	0.22%	5,735,342

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 1, 2026

Data Sources Report a data error

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.