State Street Industrial Select Sector SPDR ETF (XLI)

NYSEARCA: XLI · Real-Time Price · USD

169.75

+0.74 (0.44%)

At close: Sep 18, 2026, 4:00 PM EDT

170.00

+0.25 (0.15%)

After-hours: Sep 18, 2026, 8:00 PM EDT

XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	169.00	169.92	168.48	169.75	169.75	0.44%	8,520,958
Sep 17, 2026	171.51	171.51	168.66	169.01	169.01	0.18%	5,810,101
Sep 16, 2026	169.61	170.68	167.49	168.71	168.71	-0.08%	8,885,749
Sep 15, 2026	170.47	171.03	168.42	168.85	168.85	-0.64%	8,841,540
Sep 14, 2026	168.67	170.14	168.34	169.93	169.93	-1.42%	7,309,583
Sep 11, 2026	172.45	172.92	171.87	172.37	172.37	1.07%	5,562,498
Sep 10, 2026	170.83	171.68	170.00	170.55	170.55	-0.72%	7,690,959
Sep 9, 2026	173.53	174.16	171.71	171.79	171.79	-1.51%	6,374,089
Sep 8, 2026	175.14	175.71	174.27	174.42	174.42	-0.48%	6,181,187
Sep 4, 2026	174.34	175.78	174.10	175.27	175.27	0.41%	5,807,706
Sep 3, 2026	173.76	174.56	172.02	174.56	174.56	1.03%	8,340,646
Sep 2, 2026	173.34	173.34	171.62	172.78	172.78	0.03%	10,831,020
Sep 1, 2026	174.34	175.44	172.15	172.73	172.73	-1.37%	9,143,082
Aug 31, 2026	176.09	176.26	174.73	175.13	175.13	-1.13%	7,362,271
Aug 28, 2026	179.44	179.52	176.65	177.14	177.14	-0.93%	8,235,619
Aug 27, 2026	180.47	180.49	178.18	178.80	178.80	-0.85%	5,464,909
Aug 26, 2026	178.90	180.90	178.90	180.34	180.34	1.09%	8,142,608
Aug 25, 2026	180.76	180.96	178.16	178.40	178.40	-0.34%	6,567,070
Aug 24, 2026	180.09	180.30	178.36	179.00	179.00	-0.69%	5,242,909
Aug 21, 2026	180.95	181.24	179.79	180.25	180.25	0.27%	5,471,243
Aug 20, 2026	181.01	182.03	179.55	179.77	179.77	-1.20%	6,497,823
Aug 19, 2026	184.24	184.62	181.72	181.95	181.95	-0.88%	8,312,134
Aug 18, 2026	185.21	185.58	183.51	183.57	183.57	-1.48%	4,646,776
Aug 17, 2026	186.39	187.39	186.18	186.32	186.32	-0.10%	5,363,153
Aug 14, 2026	186.18	186.88	185.60	186.51	186.51	0.39%	3,590,373
Aug 13, 2026	186.48	186.67	184.74	185.79	185.79	-0.05%	4,942,559
Aug 12, 2026	187.17	187.41	185.15	185.88	185.88	0.10%	4,052,141
Aug 11, 2026	185.08	187.26	185.03	185.70	185.70	0.60%	4,893,903
Aug 10, 2026	185.93	185.93	184.37	184.60	184.60	-0.31%	3,438,696
Aug 7, 2026	185.45	185.87	183.99	185.18	185.18	0.23%	6,170,231
Aug 6, 2026	186.70	187.46	184.50	184.76	184.76	-0.85%	5,520,599
Aug 5, 2026	186.58	188.19	185.99	186.35	186.35	-0.03%	5,641,064
Aug 4, 2026	185.64	186.87	183.28	186.40	186.40	1.77%	10,497,957
Aug 3, 2026	180.46	183.35	180.10	183.16	183.16	1.85%	8,814,029
Jul 31, 2026	180.50	180.92	177.89	179.84	179.84	0.81%	7,206,270
Jul 30, 2026	178.93	179.10	175.96	178.39	178.39	0.98%	7,368,172
Jul 29, 2026	181.00	181.44	176.35	176.66	176.66	-3.19%	9,507,073
Jul 28, 2026	182.63	182.95	181.44	182.49	182.49	-0.39%	5,708,678
Jul 27, 2026	183.62	184.42	180.84	183.20	183.20	0.30%	6,195,737
Jul 24, 2026	181.92	183.90	181.74	182.66	182.66	0.40%	5,507,718
Jul 23, 2026	179.09	182.98	179.09	181.94	181.94	1.73%	8,556,033
Jul 22, 2026	178.20	179.84	178.14	178.85	178.85	0.11%	4,350,196
Jul 21, 2026	179.51	179.94	177.76	178.66	178.66	0.30%	4,836,072
Jul 20, 2026	180.61	181.27	177.59	178.12	178.12	-0.72%	6,044,619
Jul 17, 2026	178.26	181.46	177.60	179.41	179.41	-0.41%	8,061,743
Jul 16, 2026	178.79	180.56	178.55	180.15	180.15	0.05%	6,093,169
Jul 15, 2026	180.78	181.02	177.78	180.06	180.06	-0.22%	7,491,727
Jul 14, 2026	181.67	182.51	179.86	180.45	180.45	0.04%	6,672,878
Jul 13, 2026	181.52	182.18	179.80	180.37	180.37	-0.85%	5,384,899
Jul 10, 2026	181.15	182.58	180.16	181.92	181.92	0.45%	5,315,828