Skip to main content
logo
The Select Sector SPDR Trust - State Street Industrial Select Sector SPDR ETF (BMV:XLI)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,941.00
+48.22 (1.67%)
Last updated: Apr 1, 2026, 1:59 PM CST

BMV:XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,940.002,941.002,940.002,941.002,941.001.67%481
Mar 31, 20262,892.782,892.782,892.782,892.782,892.781.32%388
Mar 30, 20262,843.002,855.002,843.002,855.002,855.00-1.13%252
Mar 27, 20262,905.002,905.002,850.002,887.502,887.501.14%223
Mar 26, 20262,922.002,922.002,855.012,855.042,855.04-2.59%2,929
Mar 25, 20262,873.312,931.012,873.312,931.012,931.010.28%1,554
Mar 23, 20262,916.552,922.802,916.552,922.802,922.801.35%2,123
Mar 20, 20262,898.002,898.002,884.002,884.002,884.00-2.40%873
Mar 18, 20262,955.002,955.002,955.002,955.002,955.000.25%9
Mar 12, 20262,947.752,947.752,947.752,947.752,947.75-1.54%335
Mar 11, 20262,992.002,997.002,992.002,994.002,994.00-0.21%95
Mar 10, 20263,002.003,002.003,000.223,000.223,000.22-0.56%76
Mar 9, 20262,993.723,017.002,993.723,017.003,017.00-0.31%9,630
Mar 6, 20263,026.293,026.293,026.293,026.293,026.29-2.03%40,112
Mar 5, 20263,089.003,089.003,089.003,089.003,089.00-14
Mar 4, 20263,086.003,094.003,085.003,089.003,089.00-0.35%771
Mar 3, 20263,103.803,106.003,070.003,100.003,100.000.14%1,496
Mar 2, 20263,093.503,095.603,093.503,095.603,095.601.81%770
Feb 26, 20263,035.003,040.583,035.003,040.583,040.580.08%96
Feb 24, 20263,038.003,038.003,038.003,038.003,038.000.53%268
Feb 23, 20263,021.503,022.003,021.503,022.003,022.00-0.33%242
Feb 20, 20263,041.003,041.003,025.053,032.153,032.15-0.26%84,591
Feb 19, 20263,039.993,049.003,038.003,040.143,040.141.34%138,343
Feb 18, 20263,013.663,013.663,000.003,000.003,000.00-0.33%243
Feb 17, 20263,010.003,010.003,010.003,010.003,010.000.80%28
Feb 13, 20263,003.193,003.192,986.002,986.002,986.00-0.80%135,551
Feb 12, 20263,016.003,016.003,010.003,010.003,010.000.13%1,179
Feb 11, 20263,008.003,010.003,006.003,006.003,006.000.27%511
Feb 10, 20263,020.003,020.002,998.002,998.002,998.000.55%179
Feb 6, 20262,978.002,981.502,978.002,981.502,981.502.53%199
Feb 3, 20262,908.002,908.002,908.002,908.002,908.001.75%800
Jan 29, 20262,858.002,858.002,858.002,858.002,858.000.81%275
Jan 28, 20262,829.002,835.032,828.002,835.032,835.03-0.13%68
Jan 27, 20262,842.002,847.002,838.002,838.852,838.85-0.01%448
Jan 26, 20262,842.002,842.002,839.002,839.002,839.00-0.49%2,193
Jan 23, 20262,888.572,888.572,853.002,853.002,853.00-1.80%271
Jan 22, 20262,905.242,905.242,905.242,905.242,905.240.24%45
Jan 21, 20262,898.312,898.312,898.312,898.312,898.310.48%500
Jan 20, 20262,907.462,930.002,850.002,884.352,884.35-2.09%111,847
Jan 16, 20262,945.942,946.002,944.002,946.002,946.000.81%399
Jan 15, 20262,922.352,922.352,922.352,922.352,922.350.10%50
Jan 14, 20262,916.512,919.502,906.802,919.502,919.500.16%1,966
Jan 9, 20262,914.002,915.072,914.002,914.902,914.901.25%164
Jan 8, 20262,897.382,897.382,878.412,878.892,878.890.54%109
Jan 7, 20262,888.992,888.992,863.542,863.542,863.54-0.14%38
Jan 5, 20262,867.662,867.662,867.662,867.662,867.661.54%6
Dec 22, 20252,812.952,824.272,812.952,824.272,824.270.92%60
Dec 19, 20252,798.552,798.552,798.552,798.552,788.970.41%9
Dec 18, 20252,797.832,797.832,783.372,787.002,777.460.54%189
Dec 17, 20252,805.672,805.672,771.982,771.982,762.49-1.35%1,509