Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
154.58
-0.43 (-0.28%)
At close: Dec 5, 2025, 4:00 PM EST
154.50
-0.08 (-0.05%)
After-hours: Dec 5, 2025, 8:00 PM EST
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.03 | 155.33 | 154.11 | 154.58 | 154.58 | -0.28% | 8,165,705 |
| Dec 4, 2025 | 154.29 | 155.47 | 154.11 | 155.01 | 155.01 | 0.52% | 9,249,444 |
| Dec 3, 2025 | 152.94 | 154.25 | 152.55 | 154.21 | 154.21 | 0.95% | 9,128,940 |
| Dec 2, 2025 | 152.24 | 153.21 | 151.69 | 152.76 | 152.76 | 0.87% | 9,712,465 |
| Dec 1, 2025 | 152.54 | 153.01 | 151.37 | 151.44 | 151.44 | -1.46% | 10,704,609 |
| Nov 28, 2025 | 153.06 | 153.86 | 152.77 | 153.69 | 153.69 | 0.58% | 3,507,601 |
| Nov 26, 2025 | 152.03 | 153.57 | 151.90 | 152.80 | 152.80 | 0.58% | 10,206,178 |
| Nov 25, 2025 | 150.36 | 152.18 | 149.31 | 151.92 | 151.92 | 1.28% | 13,636,100 |
| Nov 24, 2025 | 149.82 | 150.61 | 148.93 | 150.00 | 150.00 | 0.25% | 12,658,971 |
| Nov 21, 2025 | 148.48 | 150.29 | 147.14 | 149.63 | 149.63 | 1.22% | 20,982,881 |
| Nov 20, 2025 | 152.35 | 152.72 | 147.72 | 147.83 | 147.83 | -1.68% | 27,790,848 |
| Nov 19, 2025 | 150.00 | 150.86 | 149.60 | 150.35 | 150.35 | 0.33% | 12,575,703 |
| Nov 18, 2025 | 149.86 | 150.76 | 149.10 | 149.85 | 149.85 | -0.45% | 19,820,317 |
| Nov 17, 2025 | 152.01 | 152.29 | 149.88 | 150.52 | 150.52 | -0.98% | 15,294,114 |
| Nov 14, 2025 | 151.15 | 152.88 | 150.79 | 152.01 | 152.01 | 0.01% | 13,433,124 |
| Nov 13, 2025 | 154.32 | 154.83 | 151.68 | 152.00 | 152.00 | -1.55% | 15,475,429 |
| Nov 12, 2025 | 154.52 | 155.54 | 154.29 | 154.39 | 154.39 | 0.10% | 9,583,286 |
| Nov 11, 2025 | 154.21 | 154.69 | 153.35 | 154.24 | 154.24 | 0.03% | 8,652,451 |
| Nov 10, 2025 | 154.00 | 154.63 | 152.53 | 154.20 | 154.20 | 0.57% | 10,900,426 |
| Nov 7, 2025 | 152.03 | 153.55 | 151.14 | 153.33 | 153.33 | 0.48% | 13,518,696 |
| Nov 6, 2025 | 153.25 | 153.77 | 152.21 | 152.59 | 152.59 | -0.40% | 11,735,403 |
| Nov 5, 2025 | 152.21 | 154.04 | 152.03 | 153.20 | 153.20 | 0.39% | 11,121,933 |
| Nov 4, 2025 | 152.76 | 153.00 | 151.81 | 152.61 | 152.61 | -1.16% | 13,391,611 |
| Nov 3, 2025 | 155.05 | 155.05 | 153.25 | 154.40 | 154.40 | -0.43% | 9,797,584 |
| Oct 31, 2025 | 154.50 | 155.63 | 154.29 | 155.06 | 155.06 | 0.24% | 10,414,852 |
| Oct 30, 2025 | 154.49 | 156.99 | 154.31 | 154.69 | 154.69 | -0.25% | 11,840,006 |
| Oct 29, 2025 | 154.80 | 156.27 | 154.35 | 155.08 | 155.08 | 0.26% | 16,439,601 |
| Oct 28, 2025 | 155.90 | 156.29 | 154.66 | 154.68 | 154.68 | -0.71% | 9,022,194 |
| Oct 27, 2025 | 155.97 | 156.05 | 155.09 | 155.79 | 155.79 | 0.57% | 5,828,897 |
| Oct 24, 2025 | 156.00 | 156.04 | 154.84 | 154.91 | 154.91 | 0.08% | 7,502,416 |
| Oct 23, 2025 | 153.20 | 155.01 | 153.20 | 154.78 | 154.78 | 1.25% | 8,035,349 |
| Oct 22, 2025 | 155.22 | 155.46 | 152.41 | 152.87 | 152.87 | -1.30% | 13,612,303 |
| Oct 21, 2025 | 153.82 | 155.65 | 153.72 | 154.88 | 154.88 | 0.89% | 11,589,351 |
| Oct 20, 2025 | 152.54 | 153.85 | 152.48 | 153.52 | 153.52 | 1.18% | 8,192,702 |
| Oct 17, 2025 | 151.44 | 152.35 | 150.99 | 151.73 | 151.73 | 0.09% | 10,806,290 |
| Oct 16, 2025 | 153.05 | 153.31 | 150.84 | 151.60 | 151.60 | -0.66% | 13,796,416 |
| Oct 15, 2025 | 153.79 | 154.65 | 151.26 | 152.60 | 152.60 | -0.42% | 10,338,455 |
| Oct 14, 2025 | 150.08 | 153.93 | 149.98 | 153.24 | 153.24 | 1.18% | 11,015,888 |
| Oct 13, 2025 | 151.00 | 152.04 | 150.69 | 151.46 | 151.46 | 1.04% | 11,014,233 |
| Oct 10, 2025 | 153.70 | 154.20 | 149.89 | 149.90 | 149.90 | -2.21% | 24,285,287 |
| Oct 9, 2025 | 155.75 | 155.94 | 153.08 | 153.29 | 153.29 | -1.48% | 9,751,329 |
| Oct 8, 2025 | 154.64 | 155.82 | 153.96 | 155.59 | 155.59 | 0.87% | 9,686,222 |
| Oct 7, 2025 | 155.36 | 155.77 | 153.90 | 154.25 | 154.25 | -0.57% | 11,204,266 |
| Oct 6, 2025 | 154.91 | 155.44 | 154.17 | 155.13 | 155.13 | 0.47% | 6,861,252 |
| Oct 3, 2025 | 154.41 | 155.41 | 153.94 | 154.41 | 154.41 | 0.14% | 7,430,003 |
| Oct 2, 2025 | 153.96 | 154.80 | 153.28 | 154.20 | 154.20 | 0.26% | 8,495,439 |
| Oct 1, 2025 | 153.48 | 154.11 | 153.11 | 153.80 | 153.80 | -0.28% | 8,753,542 |
| Sep 30, 2025 | 152.87 | 154.38 | 152.84 | 154.23 | 154.23 | 0.77% | 8,211,339 |
| Sep 29, 2025 | 153.77 | 153.92 | 152.53 | 153.05 | 153.05 | 0.31% | 7,177,672 |
| Sep 26, 2025 | 152.06 | 153.21 | 152.02 | 152.58 | 152.58 | 0.90% | 6,958,954 |
| Sep 25, 2025 | 151.74 | 151.77 | 150.62 | 151.22 | 151.22 | -0.68% | 7,145,773 |
| Sep 24, 2025 | 153.37 | 153.70 | 152.22 | 152.25 | 152.25 | -0.52% | 5,938,429 |
| Sep 23, 2025 | 153.35 | 154.26 | 152.43 | 153.04 | 153.04 | 0.03% | 8,589,315 |
| Sep 22, 2025 | 152.00 | 153.24 | 151.69 | 153.00 | 153.00 | -0.08% | 5,688,612 |
| Sep 19, 2025 | 153.25 | 153.46 | 151.91 | 153.12 | 152.49 | 0.24% | 8,778,274 |
| Sep 18, 2025 | 151.51 | 153.11 | 151.19 | 152.75 | 152.12 | 1.07% | 13,071,962 |
| Sep 17, 2025 | 151.89 | 152.70 | 150.15 | 151.14 | 150.52 | -0.45% | 12,549,537 |
| Sep 16, 2025 | 152.51 | 152.68 | 151.34 | 151.83 | 151.21 | -0.30% | 10,336,393 |
| Sep 15, 2025 | 151.93 | 152.68 | 151.70 | 152.28 | 151.65 | 0.46% | 9,412,942 |
| Sep 12, 2025 | 152.48 | 152.84 | 151.49 | 151.58 | 150.96 | -0.80% | 8,907,506 |
| Sep 11, 2025 | 151.44 | 153.27 | 151.22 | 152.80 | 152.17 | 0.95% | 17,820,576 |
| Sep 10, 2025 | 150.50 | 151.84 | 150.47 | 151.36 | 150.74 | 0.74% | 16,515,040 |
| Sep 9, 2025 | 151.00 | 151.01 | 149.33 | 150.25 | 149.63 | -0.67% | 12,179,379 |
| Sep 8, 2025 | 151.13 | 151.54 | 150.11 | 151.27 | 150.65 | 0.23% | 11,647,484 |
| Sep 5, 2025 | 151.75 | 152.08 | 149.40 | 150.93 | 150.31 | -0.37% | 16,780,980 |
| Sep 4, 2025 | 150.08 | 151.52 | 149.68 | 151.49 | 150.87 | 1.13% | 10,148,910 |
| Sep 3, 2025 | 150.52 | 150.62 | 149.10 | 149.80 | 149.18 | -0.50% | 12,036,227 |
| Sep 2, 2025 | 150.42 | 150.72 | 149.61 | 150.56 | 149.94 | -0.95% | 9,798,684 |
| Aug 29, 2025 | 153.19 | 153.31 | 151.41 | 152.01 | 151.38 | -0.92% | 8,806,439 |
| Aug 28, 2025 | 153.65 | 153.75 | 152.84 | 153.42 | 152.79 | 0.18% | 7,166,861 |
| Aug 27, 2025 | 153.10 | 153.40 | 152.85 | 153.15 | 152.52 | -0.01% | 5,876,411 |
| Aug 26, 2025 | 151.67 | 153.32 | 151.61 | 153.17 | 152.54 | 1.03% | 6,927,530 |
| Aug 25, 2025 | 152.88 | 153.39 | 151.59 | 151.61 | 150.99 | -1.00% | 6,869,066 |
| Aug 22, 2025 | 151.50 | 154.20 | 151.45 | 153.14 | 152.51 | 1.63% | 9,299,106 |
| Aug 21, 2025 | 151.00 | 151.39 | 150.42 | 150.68 | 150.06 | -0.36% | 7,679,830 |
| Aug 20, 2025 | 151.20 | 151.58 | 150.27 | 151.22 | 150.60 | -0.09% | 9,549,574 |
| Aug 19, 2025 | 151.20 | 152.30 | 150.75 | 151.36 | 150.74 | 0.22% | 9,035,363 |
| Aug 18, 2025 | 150.45 | 151.19 | 150.30 | 151.03 | 150.41 | 0.39% | 7,342,153 |
| Aug 15, 2025 | 150.98 | 151.26 | 150.33 | 150.44 | 149.82 | -0.46% | 8,795,989 |
| Aug 14, 2025 | 151.45 | 151.90 | 150.85 | 151.13 | 150.51 | -0.89% | 9,516,399 |
| Aug 13, 2025 | 152.33 | 152.57 | 150.74 | 152.48 | 151.85 | 0.38% | 12,787,183 |
| Aug 12, 2025 | 150.97 | 151.96 | 150.68 | 151.90 | 151.28 | 1.04% | 9,518,325 |
| Aug 11, 2025 | 150.85 | 150.94 | 149.98 | 150.34 | 149.72 | -0.32% | 9,643,517 |
| Aug 8, 2025 | 151.15 | 151.79 | 150.44 | 150.83 | 150.21 | 0.08% | 9,124,955 |
| Aug 7, 2025 | 151.78 | 151.84 | 149.79 | 150.71 | 150.09 | -0.15% | 11,095,074 |
| Aug 6, 2025 | 150.95 | 151.25 | 149.81 | 150.93 | 150.31 | 0.08% | 10,736,769 |
| Aug 5, 2025 | 150.89 | 151.60 | 149.78 | 150.81 | 150.19 | -0.21% | 12,724,813 |
| Aug 4, 2025 | 150.26 | 151.27 | 150.12 | 151.12 | 150.50 | 0.92% | 11,355,636 |
| Aug 1, 2025 | 149.95 | 150.35 | 148.13 | 149.74 | 149.12 | -1.49% | 19,191,996 |
| Jul 31, 2025 | 151.51 | 153.07 | 151.51 | 152.01 | 151.38 | 0.01% | 16,520,525 |
| Jul 30, 2025 | 152.54 | 152.84 | 151.29 | 152.00 | 151.37 | -0.49% | 13,795,687 |
| Jul 29, 2025 | 154.55 | 154.60 | 152.24 | 152.75 | 152.12 | -1.14% | 13,546,495 |
| Jul 28, 2025 | 155.07 | 155.15 | 154.07 | 154.51 | 153.87 | -0.31% | 9,214,824 |
| Jul 25, 2025 | 153.94 | 155.06 | 153.36 | 154.99 | 154.35 | 0.99% | 9,376,677 |
| Jul 24, 2025 | 153.57 | 154.59 | 153.05 | 153.47 | 152.84 | -0.17% | 11,695,649 |
| Jul 23, 2025 | 152.28 | 153.81 | 152.04 | 153.73 | 153.10 | 1.79% | 14,747,528 |
| Jul 22, 2025 | 150.13 | 151.32 | 149.71 | 151.02 | 150.40 | 0.24% | 15,053,947 |
| Jul 21, 2025 | 151.93 | 152.04 | 150.60 | 150.66 | 150.04 | -0.53% | 10,089,287 |
| Jul 18, 2025 | 152.27 | 152.48 | 150.79 | 151.46 | 150.84 | -0.22% | 10,201,927 |
| Jul 17, 2025 | 150.98 | 151.98 | 150.81 | 151.80 | 151.18 | 0.92% | 13,374,380 |