Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025155.03155.33154.11154.58154.58-0.28%8,165,705
Dec 4, 2025154.29155.47154.11155.01155.010.52%9,249,444
Dec 3, 2025152.94154.25152.55154.21154.210.95%9,128,940
Dec 2, 2025152.24153.21151.69152.76152.760.87%9,712,465
Dec 1, 2025152.54153.01151.37151.44151.44-1.46%10,704,609
Nov 28, 2025153.06153.86152.77153.69153.690.58%3,507,601
Nov 26, 2025152.03153.57151.90152.80152.800.58%10,206,178
Nov 25, 2025150.36152.18149.31151.92151.921.28%13,636,100
Nov 24, 2025149.82150.61148.93150.00150.000.25%12,658,971
Nov 21, 2025148.48150.29147.14149.63149.631.22%20,982,881
Nov 20, 2025152.35152.72147.72147.83147.83-1.68%27,790,848
Nov 19, 2025150.00150.86149.60150.35150.350.33%12,575,703
Nov 18, 2025149.86150.76149.10149.85149.85-0.45%19,820,317
Nov 17, 2025152.01152.29149.88150.52150.52-0.98%15,294,114
Nov 14, 2025151.15152.88150.79152.01152.010.01%13,433,124
Nov 13, 2025154.32154.83151.68152.00152.00-1.55%15,475,429
Nov 12, 2025154.52155.54154.29154.39154.390.10%9,583,286
Nov 11, 2025154.21154.69153.35154.24154.240.03%8,652,451
Nov 10, 2025154.00154.63152.53154.20154.200.57%10,900,426
Nov 7, 2025152.03153.55151.14153.33153.330.48%13,518,696
Nov 6, 2025153.25153.77152.21152.59152.59-0.40%11,735,403
Nov 5, 2025152.21154.04152.03153.20153.200.39%11,121,933
Nov 4, 2025152.76153.00151.81152.61152.61-1.16%13,391,611
Nov 3, 2025155.05155.05153.25154.40154.40-0.43%9,797,584
Oct 31, 2025154.50155.63154.29155.06155.060.24%10,414,852
Oct 30, 2025154.49156.99154.31154.69154.69-0.25%11,840,006
Oct 29, 2025154.80156.27154.35155.08155.080.26%16,439,601
Oct 28, 2025155.90156.29154.66154.68154.68-0.71%9,022,194
Oct 27, 2025155.97156.05155.09155.79155.790.57%5,828,897
Oct 24, 2025156.00156.04154.84154.91154.910.08%7,502,416
Oct 23, 2025153.20155.01153.20154.78154.781.25%8,035,349
Oct 22, 2025155.22155.46152.41152.87152.87-1.30%13,612,303
Oct 21, 2025153.82155.65153.72154.88154.880.89%11,589,351
Oct 20, 2025152.54153.85152.48153.52153.521.18%8,192,702
Oct 17, 2025151.44152.35150.99151.73151.730.09%10,806,290
Oct 16, 2025153.05153.31150.84151.60151.60-0.66%13,796,416
Oct 15, 2025153.79154.65151.26152.60152.60-0.42%10,338,455
Oct 14, 2025150.08153.93149.98153.24153.241.18%11,015,888
Oct 13, 2025151.00152.04150.69151.46151.461.04%11,014,233
Oct 10, 2025153.70154.20149.89149.90149.90-2.21%24,285,287
Oct 9, 2025155.75155.94153.08153.29153.29-1.48%9,751,329
Oct 8, 2025154.64155.82153.96155.59155.590.87%9,686,222
Oct 7, 2025155.36155.77153.90154.25154.25-0.57%11,204,266
Oct 6, 2025154.91155.44154.17155.13155.130.47%6,861,252
Oct 3, 2025154.41155.41153.94154.41154.410.14%7,430,003
Oct 2, 2025153.96154.80153.28154.20154.200.26%8,495,439
Oct 1, 2025153.48154.11153.11153.80153.80-0.28%8,753,542
Sep 30, 2025152.87154.38152.84154.23154.230.77%8,211,339
Sep 29, 2025153.77153.92152.53153.05153.050.31%7,177,672
Sep 26, 2025152.06153.21152.02152.58152.580.90%6,958,954