The Select Sector SPDR Trust - State Street Industrial Select Sector SPDR ETF (BMV:XLI)
Mexico · Delayed Price · Currency is MXN 2,942.00
+14.00 (0.48%)
At close: Sep 22, 2026
BMV:XLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,941.75 | 2,942.00 | 2,941.75 | 2,942.00 | 2,942.00 | 0.48% | 111 |
| Sep 18, 2026 | 2,917.82 | 2,928.00 | 2,917.82 | 2,928.00 | 2,928.00 | 0.79% | 45,682 |
| Sep 17, 2026 | 2,908.78 | 2,909.20 | 2,905.00 | 2,905.00 | 2,905.00 | -0.33% | 35,183 |
| Sep 14, 2026 | 2,909.00 | 2,914.50 | 2,909.00 | 2,914.50 | 2,914.50 | -0.58% | 48 |
| Sep 11, 2026 | 2,929.90 | 2,941.36 | 2,929.90 | 2,931.50 | 2,931.50 | 1.37% | 542 |
| Sep 10, 2026 | 2,910.00 | 2,916.66 | 2,892.00 | 2,892.00 | 2,892.00 | -0.62% | 41 |
| Sep 9, 2026 | 2,912.47 | 2,923.50 | 2,909.30 | 2,910.00 | 2,910.00 | -1.82% | 69 |
| Sep 8, 2026 | 2,953.00 | 2,963.80 | 2,953.00 | 2,963.80 | 2,963.80 | 0.37% | 34,347 |
| Sep 3, 2026 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 0.27% | 370 |
| Sep 2, 2026 | 2,925.79 | 2,945.00 | 2,925.79 | 2,945.00 | 2,945.00 | 0.33% | 3,834 |
| Sep 1, 2026 | 2,924.52 | 2,938.30 | 2,923.84 | 2,935.33 | 2,935.33 | -1.93% | 779 |
| Aug 31, 2026 | 2,992.96 | 2,992.96 | 2,992.96 | 2,992.96 | 2,992.96 | -0.88% | 12 |
| Aug 28, 2026 | 3,034.44 | 3,034.44 | 3,018.29 | 3,019.55 | 3,019.55 | -0.41% | 3,039 |
| Aug 27, 2026 | 3,040.00 | 3,040.00 | 3,032.00 | 3,032.00 | 3,032.00 | -0.92% | 16 |
| Aug 26, 2026 | 3,060.00 | 3,060.16 | 3,060.00 | 3,060.16 | 3,060.16 | 0.92% | 62 |
| Aug 24, 2026 | 3,047.99 | 3,047.99 | 3,032.40 | 3,032.40 | 3,032.40 | -0.41% | 384 |
| Aug 21, 2026 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 0.03% | 5 |
| Aug 20, 2026 | 3,066.00 | 3,066.00 | 3,044.00 | 3,044.00 | 3,044.00 | -1.35% | 739 |
| Aug 19, 2026 | 3,085.50 | 3,085.50 | 3,085.50 | 3,085.50 | 3,085.50 | -1.58% | 1,877 |
| Aug 18, 2026 | 3,156.39 | 3,156.39 | 3,134.12 | 3,135.00 | 3,135.00 | -1.79% | 1,427 |
| Aug 17, 2026 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.44% | 157 |
| Aug 14, 2026 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.49% | 53 |
| Aug 13, 2026 | 3,182.93 | 3,182.93 | 3,162.58 | 3,162.58 | 3,162.58 | -0.39% | 27 |
| Aug 12, 2026 | 3,190.00 | 3,190.00 | 3,175.00 | 3,175.00 | 3,175.00 | -0.06% | 1,456 |
| Aug 11, 2026 | 3,182.50 | 3,182.50 | 3,177.01 | 3,177.01 | 3,177.01 | 0.09% | 690 |
| Aug 10, 2026 | 3,158.50 | 3,174.11 | 3,158.50 | 3,174.11 | 3,174.11 | -0.22% | 199 |
| Aug 6, 2026 | 3,214.52 | 3,214.52 | 3,181.00 | 3,181.00 | 3,181.00 | -1.18% | 447 |
| Aug 5, 2026 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 0.12% | 42 |
| Aug 4, 2026 | 3,213.00 | 3,215.00 | 3,213.00 | 3,215.00 | 3,215.00 | 1.59% | 1,884 |
| Aug 3, 2026 | 3,164.72 | 3,164.72 | 3,164.72 | 3,164.72 | 3,164.72 | 2.19% | 3,320 |
| Jul 31, 2026 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.06% | 31 |
| Jul 30, 2026 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.48% | 44 |
| Jul 29, 2026 | 3,106.66 | 3,110.00 | 3,106.66 | 3,110.00 | 3,110.00 | -2.29% | 180 |
| Jul 28, 2026 | 3,182.81 | 3,183.04 | 3,182.81 | 3,183.04 | 3,183.04 | 0.01% | 61 |
| Jul 27, 2026 | 3,174.72 | 3,182.81 | 3,174.72 | 3,182.81 | 3,182.81 | -0.29% | 153 |
| Jul 24, 2026 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.17% | 9 |
| Jul 23, 2026 | 3,196.00 | 3,196.00 | 3,186.70 | 3,186.70 | 3,186.70 | 2.57% | 545 |
| Jul 21, 2026 | 3,110.87 | 3,110.87 | 3,106.88 | 3,106.88 | 3,106.88 | 0.42% | 62 |
| Jul 20, 2026 | 3,107.82 | 3,123.05 | 3,094.00 | 3,094.00 | 3,094.00 | -0.90% | 1,270 |
| Jul 16, 2026 | 3,137.00 | 3,137.00 | 3,119.90 | 3,122.15 | 3,122.15 | -1.20% | 1,949 |
| Jul 15, 2026 | 3,137.18 | 3,160.00 | 3,122.60 | 3,160.00 | 3,160.00 | 0.32% | 1,318 |
| Jul 14, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.45% | 12 |
| Jul 13, 2026 | 3,164.26 | 3,164.26 | 3,164.26 | 3,164.26 | 3,164.26 | -0.81% | 145 |
| Jul 7, 2026 | 3,180.00 | 3,190.00 | 3,163.00 | 3,190.00 | 3,190.00 | -0.93% | 1,864 |
| Jul 6, 2026 | 3,226.00 | 3,226.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.85% | 21 |
| Jul 2, 2026 | 3,201.00 | 3,201.00 | 3,193.00 | 3,193.00 | 3,193.00 | -1.46% | 480 |
| Jul 1, 2026 | 3,240.22 | 3,240.22 | 3,240.22 | 3,240.22 | 3,240.22 | 0.32% | 16 |
| Jun 30, 2026 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1.15% | 45 |
| Jun 29, 2026 | 3,191.00 | 3,195.00 | 3,188.00 | 3,193.13 | 3,193.13 | 0.38% | 1,133 |
| Jun 26, 2026 | 3,190.30 | 3,190.30 | 3,181.11 | 3,181.11 | 3,181.11 | 0.01% | 1,090 |