Skip to main content
State Street Industrial Select Sector SPDR ETF (XLI)
NYSEARCA: XLI · Real-Time Price · USD
172.06
-3.91 (-2.22%)
At close: Mar 5, 2026, 4:00 PM EST
169.89
-2.17 (-1.26%)
Pre-market: Mar 6, 2026, 9:16 AM EST

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026174.81175.24170.21172.06172.06-2.22%21,304,279
Mar 4, 2026176.33176.93174.69175.97175.970.30%13,586,956
Mar 3, 2026176.02176.19172.67175.44175.44-1.93%20,472,935
Mar 2, 2026176.50179.31175.66178.90178.900.99%21,898,570
Feb 27, 2026175.37177.23175.03177.14177.140.25%9,677,006
Feb 26, 2026176.14176.97173.91176.70176.700.63%13,747,864
Feb 25, 2026177.56177.76174.44175.60175.60-0.78%11,690,246
Feb 24, 2026174.58177.22174.37176.98176.981.23%9,714,650
Feb 23, 2026176.41176.92174.35174.83174.83-1.35%10,556,323
Feb 20, 2026176.13178.22175.61177.23177.230.50%13,100,287
Feb 19, 2026175.06176.94174.75176.34176.340.74%13,409,765
Feb 18, 2026175.38176.00174.38175.04175.04-0.02%10,591,374
Feb 17, 2026173.92175.97173.40175.08175.080.52%13,431,095
Feb 13, 2026173.10175.31172.64174.17174.170.82%13,601,100
Feb 12, 2026175.78177.76172.45172.75172.75-1.20%18,140,067
Feb 11, 2026175.42176.75174.08174.84174.840.53%12,490,623
Feb 10, 2026173.71174.85173.43173.91173.910.12%8,747,523
Feb 9, 2026172.81174.13172.64173.70173.700.30%9,447,452
Feb 6, 2026169.89173.39169.81173.18173.182.86%11,913,864
Feb 5, 2026168.25169.32167.45168.37168.37-0.60%18,629,203
Feb 4, 2026169.98170.77167.85169.39169.390.27%21,329,032
Feb 3, 2026167.53169.80166.92168.94168.940.84%16,436,839
Feb 2, 2026165.22167.62165.06167.53167.531.26%11,437,326
Jan 30, 2026164.66166.31163.73165.44165.44-0.25%11,593,577
Jan 29, 2026165.25166.91164.05165.86165.861.05%16,317,519
Jan 28, 2026164.42165.28163.52164.14164.14-0.56%10,127,452
Jan 27, 2026164.66165.38163.71165.06165.060.41%9,414,274
Jan 26, 2026164.22164.67163.85164.38164.380.10%8,212,976
Jan 23, 2026165.50165.82163.71164.22164.22-0.77%11,628,420
Jan 22, 2026166.56167.01165.19165.50165.50-0.52%9,690,547
Jan 21, 2026164.38167.01164.17166.36166.361.73%14,061,836
Jan 20, 2026164.76165.71163.18163.53163.53-2.02%14,149,673
Jan 16, 2026166.40167.20166.12166.90166.900.68%13,424,930
Jan 15, 2026165.07166.05164.99165.78165.780.92%9,169,576
Jan 14, 2026163.78164.30162.81164.27164.270.16%10,721,988
Jan 13, 2026163.88164.54163.42164.01164.010.51%9,432,225
Jan 12, 2026161.63163.25161.37163.17163.170.77%7,331,229
Jan 9, 2026160.63162.22160.63161.93161.931.10%9,428,734
Jan 8, 2026160.02161.36159.76160.17160.170.75%11,523,630
Jan 7, 2026162.49162.60158.87158.97158.97-1.88%12,198,218
Jan 6, 2026159.44162.16159.18162.02162.021.36%12,455,611
Jan 5, 2026158.30160.57158.30159.85159.851.18%16,193,992
Jan 2, 2026155.62158.01154.98157.98157.981.84%10,122,861
Dec 31, 2025156.49156.56155.06155.12155.12-0.83%3,691,791
Dec 30, 2025156.89157.07156.39156.42156.42-0.29%3,810,543
Dec 29, 2025156.91157.57156.53156.87156.87-0.22%4,455,430
Dec 26, 2025157.36157.42156.79157.21157.21-0.18%4,155,285
Dec 24, 2025156.99157.69156.80157.50157.500.32%2,238,514
Dec 23, 2025157.02157.37156.68156.99156.99-0.04%5,044,584
Dec 22, 2025156.07157.18155.71157.05157.050.76%5,369,044
Dec 19, 2025154.69156.12154.59155.86155.330.86%6,958,125
Dec 18, 2025154.89155.78154.06154.53154.000.65%10,021,221
Dec 17, 2025155.77156.45153.37153.53153.01-1.62%11,612,541
Dec 16, 2025156.85157.29155.41156.06155.53-0.59%10,277,870
Dec 15, 2025157.58157.74156.61156.99156.450.16%10,889,494
Dec 12, 2025158.22158.46156.26156.74156.21-0.63%12,062,922
Dec 11, 2025155.90157.88155.76157.73157.191.07%9,999,316
Dec 10, 2025154.08156.72153.84156.06155.531.83%13,463,324
Dec 9, 2025154.00155.02153.19153.26152.74-0.73%7,375,198
Dec 8, 2025154.77155.01154.02154.39153.86-0.12%6,721,860
Dec 5, 2025155.03155.33154.11154.58154.05-0.28%8,228,822
Dec 4, 2025154.29155.47154.11155.01154.480.52%9,249,455
Dec 3, 2025152.94154.25152.55154.21153.680.95%9,128,940
Dec 2, 2025152.24153.21151.69152.76152.240.87%9,712,465
Dec 1, 2025152.54153.01151.37151.44150.92-1.46%10,704,609
Nov 28, 2025153.06153.86152.77153.69153.170.58%3,507,601
Nov 26, 2025152.03153.57151.90152.80152.280.58%10,206,178
Nov 25, 2025150.36152.18149.31151.92151.401.28%13,636,100
Nov 24, 2025149.82150.61148.93150.00149.490.25%12,658,971
Nov 21, 2025148.48150.29147.14149.63149.121.22%20,982,881
Nov 20, 2025152.35152.72147.72147.83147.33-1.68%27,790,848
Nov 19, 2025150.00150.86149.60150.35149.840.33%12,575,703
Nov 18, 2025149.86150.76149.10149.85149.34-0.45%19,820,317
Nov 17, 2025152.01152.29149.88150.52150.01-0.98%15,294,114
Nov 14, 2025151.15152.88150.79152.01151.490.01%13,433,124
Nov 13, 2025154.32154.83151.68152.00151.48-1.55%15,475,429
Nov 12, 2025154.52155.54154.29154.39153.860.10%9,583,286
Nov 11, 2025154.21154.69153.35154.24153.710.03%8,652,451
Nov 10, 2025154.00154.63152.53154.20153.670.57%10,900,426
Nov 7, 2025152.03153.55151.14153.33152.810.48%13,518,696
Nov 6, 2025153.25153.77152.21152.59152.07-0.40%11,735,403
Nov 5, 2025152.21154.04152.03153.20152.680.39%11,121,933
Nov 4, 2025152.76153.00151.81152.61152.09-1.16%13,391,611
Nov 3, 2025155.05155.05153.25154.40153.87-0.43%9,797,584
Oct 31, 2025154.50155.63154.29155.06154.530.24%10,414,852
Oct 30, 2025154.49156.99154.31154.69154.16-0.25%11,840,006
Oct 29, 2025154.80156.27154.35155.08154.550.26%16,439,601
Oct 28, 2025155.90156.29154.66154.68154.15-0.71%9,022,194
Oct 27, 2025155.97156.05155.09155.79155.260.57%5,828,897
Oct 24, 2025156.00156.04154.84154.91154.380.08%7,502,416
Oct 23, 2025153.20155.01153.20154.78154.251.25%8,035,349
Oct 22, 2025155.22155.46152.41152.87152.35-1.30%13,612,303
Oct 21, 2025153.82155.65153.72154.88154.350.89%11,589,351
Oct 20, 2025152.54153.85152.48153.52153.001.18%8,192,702
Oct 17, 2025151.44152.35150.99151.73151.210.09%10,806,290
Oct 16, 2025153.05153.31150.84151.60151.08-0.66%13,796,416
Oct 15, 2025153.79154.65151.26152.60152.08-0.42%10,338,455
Oct 14, 2025150.08153.93149.98153.24152.721.18%11,015,888
Oct 13, 2025151.00152.04150.69151.46150.941.04%11,014,233
Oct 10, 2025153.70154.20149.89149.90149.39-2.21%24,285,287