Skip to main content
State Street Industrial Select Sector SPDR ETF (XLI)
NYSEARCA: XLI · Real-Time Price · USD
170.98
-1.53 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
171.26
+0.28 (0.16%)
After-hours: Apr 28, 2026, 7:38 PM EDT

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026171.68171.86169.54170.98170.98-0.89%8,983,405
Apr 27, 2026172.51173.51171.52172.51172.510.02%6,664,517
Apr 24, 2026173.97174.18171.96172.47172.47-0.92%7,632,967
Apr 23, 2026171.83174.79171.60174.07174.071.77%14,381,821
Apr 22, 2026173.31173.92170.33171.04171.04-0.23%10,557,999
Apr 21, 2026173.53174.69170.93171.44171.44-1.41%8,742,963
Apr 20, 2026173.13173.98172.56173.90173.900.22%5,695,962
Apr 17, 2026172.24175.13172.14173.51173.511.87%9,494,337
Apr 16, 2026171.25172.06169.52170.33170.33-0.50%8,512,353
Apr 15, 2026173.11173.15170.08171.18171.18-1.25%13,422,009
Apr 14, 2026173.13174.04172.03173.35173.350.36%5,416,110
Apr 13, 2026170.99172.78170.61172.73172.730.71%6,797,888
Apr 10, 2026172.49172.70171.21171.52171.52-0.39%5,156,710
Apr 9, 2026169.88173.16169.80172.19172.191.03%8,088,948
Apr 8, 2026169.60171.06169.11170.44170.443.75%12,552,675
Apr 7, 2026163.65164.68162.80164.28164.28-0.20%9,988,353
Apr 6, 2026163.54164.64162.77164.61164.610.51%7,102,486
Apr 2, 2026161.72165.74161.14163.77163.77-0.40%11,083,607
Apr 1, 2026163.49165.77163.27164.43164.431.67%17,000,051
Mar 31, 2026158.70162.24158.05161.73161.733.27%15,783,765
Mar 30, 2026160.55160.74156.08156.61156.61-1.63%17,416,396
Mar 27, 2026160.59161.29158.85159.20159.20-1.28%13,806,619
Mar 26, 2026163.73164.61161.09161.27161.27-2.32%15,375,764
Mar 25, 2026165.86166.32164.32165.10165.100.67%12,200,314
Mar 24, 2026161.37164.56161.14164.00164.000.58%14,058,509
Mar 23, 2026164.10166.18163.02163.05163.050.85%18,508,387
Mar 20, 2026164.02164.65160.31161.67161.22-1.46%19,199,317
Mar 19, 2026163.46164.99162.25164.06163.60-0.68%17,990,084
Mar 18, 2026166.17167.17165.06165.18164.72-0.79%11,872,795
Mar 17, 2026167.22167.56165.05166.50166.030.26%12,772,836
Mar 16, 2026166.17167.14165.34166.06165.590.86%11,091,286
Mar 13, 2026166.29166.82163.73164.65164.19-0.36%15,836,161
Mar 12, 2026167.98168.12165.16165.24164.78-2.51%15,925,578
Mar 11, 2026169.73170.32168.37169.49169.01-0.31%14,287,609
Mar 10, 2026170.67172.38169.82170.02169.54-0.54%16,791,064
Mar 9, 2026168.14171.40166.17170.94170.460.59%19,492,520
Mar 6, 2026169.76170.66168.26169.94169.46-1.23%22,680,265
Mar 5, 2026174.81175.24170.21172.06171.58-2.22%21,309,968
Mar 4, 2026176.33176.93174.69175.97175.480.30%13,604,207
Mar 3, 2026176.02176.19172.67175.44174.95-1.93%20,481,283
Mar 2, 2026176.50179.31175.66178.90178.400.99%21,917,955
Feb 27, 2026175.37177.23175.03177.14176.640.25%9,692,680
Feb 26, 2026176.14176.97173.91176.70176.200.63%13,764,908
Feb 25, 2026177.56177.76174.44175.60175.11-0.78%11,757,666
Feb 24, 2026174.58177.22174.37176.98176.481.23%9,756,534
Feb 23, 2026176.41176.92174.35174.83174.34-1.35%10,566,589
Feb 20, 2026176.13178.22175.61177.23176.730.50%13,104,054
Feb 19, 2026175.06176.94174.75176.34175.850.74%13,431,103
Feb 18, 2026175.38176.00174.38175.04174.55-0.02%10,623,810
Feb 17, 2026173.92175.97173.40175.08174.590.52%13,810,820
Feb 13, 2026173.10175.31172.64174.17173.680.82%13,617,879
Feb 12, 2026175.78177.76172.45172.75172.27-1.20%18,156,993
Feb 11, 2026175.42176.75174.08174.84174.350.53%12,551,881
Feb 10, 2026173.71174.85173.43173.91173.420.12%8,820,220
Feb 9, 2026172.81174.13172.64173.70173.210.30%9,472,644
Feb 6, 2026169.89173.39169.81173.18172.692.86%11,992,055
Feb 5, 2026168.25169.32167.45168.37167.90-0.60%18,699,265
Feb 4, 2026169.98170.77167.85169.39168.920.27%21,338,399
Feb 3, 2026167.53169.80166.92168.94168.470.84%16,444,043
Feb 2, 2026165.22167.62165.06167.53167.061.26%11,466,587
Jan 30, 2026164.66166.31163.73165.44164.98-0.25%11,612,496
Jan 29, 2026165.25166.91164.05165.86165.401.05%16,332,576
Jan 28, 2026164.42165.28163.52164.14163.68-0.56%10,144,860
Jan 27, 2026164.66165.38163.71165.06164.600.41%9,439,271
Jan 26, 2026164.22164.67163.85164.38163.920.10%8,231,540
Jan 23, 2026165.50165.82163.71164.22163.76-0.77%11,673,764
Jan 22, 2026166.56167.01165.19165.50165.04-0.52%9,937,631
Jan 21, 2026164.38167.01164.17166.36165.891.73%14,068,572
Jan 20, 2026164.76165.71163.18163.53163.07-2.02%14,435,539
Jan 16, 2026166.40167.20166.12166.90166.430.68%13,483,103
Jan 15, 2026165.07166.05164.99165.78165.320.92%9,197,398
Jan 14, 2026163.78164.30162.81164.27163.810.16%10,727,243
Jan 13, 2026163.88164.54163.42164.01163.550.51%9,580,524
Jan 12, 2026161.63163.25161.37163.17162.710.77%7,420,804
Jan 9, 2026160.63162.22160.63161.93161.481.10%9,439,632
Jan 8, 2026160.02161.36159.76160.17159.720.75%11,555,358
Jan 7, 2026162.49162.60158.87158.97158.52-1.88%12,333,000
Jan 6, 2026159.44162.16159.18162.02161.571.36%12,757,217
Jan 5, 2026158.30160.57158.30159.85159.401.18%16,194,215
Jan 2, 2026155.62158.01154.98157.98157.541.84%10,122,861
Dec 31, 2025156.49156.56155.06155.12154.69-0.83%3,691,791
Dec 30, 2025156.89157.07156.39156.42155.98-0.29%3,810,543
Dec 29, 2025156.91157.57156.53156.87156.43-0.22%4,455,430
Dec 26, 2025157.36157.42156.79157.21156.77-0.18%4,155,285
Dec 24, 2025156.99157.69156.80157.50157.060.32%2,238,514
Dec 23, 2025157.02157.37156.68156.99156.55-0.04%5,044,584
Dec 22, 2025156.07157.18155.71157.05156.610.76%5,369,044
Dec 19, 2025154.69156.12154.59155.86154.890.86%6,958,125
Dec 18, 2025154.89155.78154.06154.53153.570.65%10,021,221
Dec 17, 2025155.77156.45153.37153.53152.58-1.62%11,612,541
Dec 16, 2025156.85157.29155.41156.06155.09-0.59%10,277,870
Dec 15, 2025157.58157.74156.61156.99156.020.16%10,889,494
Dec 12, 2025158.22158.46156.26156.74155.77-0.63%12,062,922
Dec 11, 2025155.90157.88155.76157.73156.751.07%9,999,316
Dec 10, 2025154.08156.72153.84156.06155.091.83%13,463,324
Dec 9, 2025154.00155.02153.19153.26152.31-0.73%7,375,198
Dec 8, 2025154.77155.01154.02154.39153.43-0.12%6,721,860
Dec 5, 2025155.03155.33154.11154.58153.62-0.28%8,228,822
Dec 4, 2025154.29155.47154.11155.01154.050.52%9,249,455
Dec 3, 2025152.94154.25152.55154.21153.250.95%9,128,940