Skip to main content
State Street Industrial Select Sector SPDR ETF (XLI)
NYSEARCA: XLI · Real-Time Price · USD
181.20
-2.92 (-1.59%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026182.64183.07180.91181.20181.20-1.59%8,752,498
Jun 25, 2026182.24186.09182.06184.12184.122.17%7,838,410
Jun 24, 2026179.07181.89178.34180.21180.211.16%7,057,050
Jun 23, 2026179.16180.01177.23178.15178.15-2.01%8,920,017
Jun 22, 2026180.78182.28180.69181.80181.800.74%6,655,704
Jun 18, 2026182.50182.92180.45180.91180.470.73%8,059,187
Jun 17, 2026179.97182.33179.13179.60179.16-0.14%11,053,156
Jun 16, 2026179.58181.10179.31179.85179.410.65%8,978,384
Jun 15, 2026178.80179.98178.51178.68178.241.42%7,522,146
Jun 12, 2026176.02176.61174.63176.18175.750.59%6,961,639
Jun 11, 2026171.28175.68170.99175.15174.723.24%11,046,111
Jun 10, 2026174.57174.58169.45169.66169.24-3.38%13,851,882
Jun 9, 2026174.37176.59171.73175.60175.171.13%9,457,448
Jun 8, 2026174.92175.33173.27173.63173.20-0.32%5,372,371
Jun 5, 2026175.61176.37173.48174.18173.75-1.12%8,893,424
Jun 4, 2026174.93176.48174.28176.16175.731.21%6,670,285
Jun 3, 2026173.73176.10173.55174.05173.62-0.08%6,900,640
Jun 2, 2026172.94174.50172.37174.19173.761.04%8,663,957
Jun 1, 2026171.59172.86170.39172.40171.98-0.42%8,235,321
May 29, 2026173.57173.88172.37173.13172.71-0.39%7,054,759
May 28, 2026173.49174.71172.06173.80173.37-0.29%8,670,016
May 27, 2026174.54174.86173.47174.30173.87-7,414,198
May 26, 2026173.19174.78172.87174.30173.871.47%6,798,426
May 22, 2026171.75172.88170.42171.77171.350.73%6,910,533
May 21, 2026169.81171.30168.91170.53170.11-0.12%8,534,983
May 20, 2026169.23171.48168.37170.73170.311.18%10,524,816
May 19, 2026169.63170.18168.11168.74168.33-1.18%7,503,644
May 18, 2026171.56171.57169.50170.75170.33-0.38%8,696,027
May 15, 2026172.80172.80170.93171.40170.98-1.78%7,826,324
May 14, 2026174.17174.73172.84174.51174.080.51%7,364,444
May 13, 2026174.24174.61172.52173.62173.19-0.42%6,070,834
May 12, 2026174.43174.79172.14174.35173.92-0.39%7,468,782
May 11, 2026173.24175.55172.88175.04174.611.06%6,277,196
May 8, 2026175.15175.32173.09173.20172.77-0.46%5,883,790
May 7, 2026177.44177.72173.43174.00173.57-1.62%10,627,970
May 6, 2026175.28177.34174.25176.87176.442.59%10,461,344
May 5, 2026172.15173.06171.20172.41171.990.84%6,189,421
May 4, 2026172.50173.21170.66170.98170.56-1.14%7,618,505
May 1, 2026175.23175.43172.94172.96172.54-0.93%6,800,745
Apr 30, 2026171.49174.82171.14174.58174.152.74%12,012,115
Apr 29, 2026171.25171.71169.23169.93169.51-0.61%9,059,904
Apr 28, 2026171.68171.86169.54170.98170.56-0.89%9,000,028
Apr 27, 2026172.51173.51171.52172.51172.090.02%6,689,528
Apr 24, 2026173.97174.18171.96172.47172.05-0.92%7,665,349
Apr 23, 2026171.83174.79171.60174.07173.641.77%14,418,982
Apr 22, 2026173.31173.92170.33171.04170.62-0.23%10,595,713
Apr 21, 2026173.53174.69170.93171.44171.02-1.41%8,752,877
Apr 20, 2026173.13173.98172.56173.90173.470.22%5,735,342
Apr 17, 2026172.24175.13172.14173.51173.081.87%9,529,223
Apr 16, 2026171.25172.06169.52170.33169.91-0.50%8,629,169
Apr 15, 2026173.11173.15170.08171.18170.76-1.25%13,548,327
Apr 14, 2026173.13174.04172.03173.35172.920.36%5,490,650
Apr 13, 2026170.99172.78170.61172.73172.310.71%6,814,093
Apr 10, 2026172.49172.70171.21171.52171.10-0.39%5,169,823
Apr 9, 2026169.88173.16169.80172.19171.771.03%8,179,966
Apr 8, 2026169.60171.06169.11170.44170.023.75%12,808,578
Apr 7, 2026163.65164.68162.80164.28163.88-0.20%10,068,187
Apr 6, 2026163.54164.64162.77164.61164.210.51%7,105,762
Apr 2, 2026161.72165.74161.14163.77163.37-0.40%11,097,207
Apr 1, 2026163.49165.77163.27164.43164.031.67%17,035,339
Mar 31, 2026158.70162.24158.05161.73161.333.27%15,855,947
Mar 30, 2026160.55160.74156.08156.61156.23-1.63%17,459,632
Mar 27, 2026160.59161.29158.85159.20158.81-1.28%13,923,669
Mar 26, 2026163.73164.61161.09161.27160.87-2.32%15,416,447
Mar 25, 2026165.86166.32164.32165.10164.690.67%12,205,799
Mar 24, 2026161.37164.56161.14164.00163.600.58%14,110,202
Mar 23, 2026164.10166.18163.02163.05162.651.14%18,508,387
Mar 20, 2026164.02164.65160.31161.67160.82-1.46%19,199,317
Mar 19, 2026163.46164.99162.25164.06163.20-0.68%17,990,084
Mar 18, 2026166.17167.17165.06165.18164.31-0.79%11,872,795
Mar 17, 2026167.22167.56165.05166.50165.630.26%12,772,836
Mar 16, 2026166.17167.14165.34166.06165.190.86%11,091,286
Mar 13, 2026166.29166.82163.73164.65163.79-0.36%15,836,161
Mar 12, 2026167.98168.12165.16165.24164.37-2.51%15,925,578
Mar 11, 2026169.73170.32168.37169.49168.60-0.31%14,287,609
Mar 10, 2026170.67172.38169.82170.02169.13-0.54%16,791,064
Mar 9, 2026168.14171.40166.17170.94170.040.59%19,492,520
Mar 6, 2026169.76170.66168.26169.94169.05-1.23%22,680,265
Mar 5, 2026174.81175.24170.21172.06171.16-2.22%21,309,968
Mar 4, 2026176.33176.93174.69175.97175.050.30%13,604,207
Mar 3, 2026176.02176.19172.67175.44174.52-1.93%20,481,283
Mar 2, 2026176.50179.31175.66178.90177.960.99%21,917,955
Feb 27, 2026175.37177.23175.03177.14176.210.25%9,692,680
Feb 26, 2026176.14176.97173.91176.70175.770.63%13,764,908
Feb 25, 2026177.56177.76174.44175.60174.68-0.78%11,757,666
Feb 24, 2026174.58177.22174.37176.98176.051.23%9,756,534
Feb 23, 2026176.41176.92174.35174.83173.91-1.35%10,566,589
Feb 20, 2026176.13178.22175.61177.23176.300.50%13,104,054
Feb 19, 2026175.06176.94174.75176.34175.410.74%13,431,103
Feb 18, 2026175.38176.00174.38175.04174.12-0.02%10,623,810
Feb 17, 2026173.92175.97173.40175.08174.160.52%13,810,820
Feb 13, 2026173.10175.31172.64174.17173.260.82%13,617,879
Feb 12, 2026175.78177.76172.45172.75171.84-1.20%18,156,993
Feb 11, 2026175.42176.75174.08174.84173.920.53%12,551,881
Feb 10, 2026173.71174.85173.43173.91173.000.12%8,820,220
Feb 9, 2026172.81174.13172.64173.70172.790.30%9,472,644
Feb 6, 2026169.89173.39169.81173.18172.272.86%11,992,055
Feb 5, 2026168.25169.32167.45168.37167.49-0.60%18,699,265
Feb 4, 2026169.98170.77167.85169.39168.500.27%21,338,399
Feb 3, 2026167.53169.80166.92168.94168.050.84%16,444,043