Industrial Select Sector ... (XLI)
AMEX: XLI
· Real-Time Price · USD
151.04
0.60 (0.40%)
At close: Aug 18, 2025, 3:59 PM
151.08
0.03%
Pre-market: Aug 19, 2025, 05:59 AM EDT
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 150.45 | 151.19 | 150.30 | 151.03 | n/a | 0.39% | 7,341,934 |
| Aug 15, 2025 | 150.98 | 151.26 | 150.33 | 150.44 | 150.44 | -0.46% | 8,795,989 |
| Aug 14, 2025 | 151.45 | 151.90 | 150.85 | 151.13 | 151.13 | -0.89% | 9,516,400 |
| Aug 13, 2025 | 152.33 | 152.57 | 150.74 | 152.48 | 152.48 | 0.38% | 12,787,183 |
| Aug 12, 2025 | 150.97 | 151.96 | 150.68 | 151.90 | 151.90 | 1.04% | 9,518,325 |
| Aug 11, 2025 | 150.85 | 150.94 | 149.98 | 150.34 | 150.34 | -0.32% | 9,643,517 |
| Aug 8, 2025 | 151.15 | 151.79 | 150.44 | 150.83 | 150.83 | 0.08% | 9,124,955 |
| Aug 7, 2025 | 151.78 | 151.84 | 149.79 | 150.71 | 150.71 | -0.15% | 11,095,100 |
| Aug 6, 2025 | 150.95 | 151.25 | 149.81 | 150.93 | 150.93 | 0.08% | 10,736,769 |
| Aug 5, 2025 | 150.89 | 151.60 | 149.78 | 150.81 | 150.81 | -0.21% | 12,724,813 |
| Aug 4, 2025 | 150.26 | 151.26 | 150.12 | 151.12 | 151.12 | 0.92% | 11,355,636 |
| Aug 1, 2025 | 149.95 | 150.35 | 148.13 | 149.74 | 149.74 | -1.49% | 19,191,996 |
| Jul 31, 2025 | 151.51 | 153.07 | 151.51 | 152.01 | 152.01 | 0.01% | 16,520,525 |
| Jul 30, 2025 | 152.54 | 152.84 | 151.29 | 152.00 | 152.00 | -0.49% | 13,795,687 |
| Jul 29, 2025 | 154.55 | 154.60 | 152.24 | 152.75 | 152.75 | -1.14% | 13,546,500 |
| Jul 28, 2025 | 155.07 | 155.15 | 154.07 | 154.51 | 154.51 | -0.31% | 9,214,824 |
| Jul 25, 2025 | 153.94 | 155.06 | 153.36 | 154.99 | 154.99 | 0.99% | 9,376,677 |
| Jul 24, 2025 | 153.57 | 154.59 | 153.05 | 153.47 | 153.47 | -0.17% | 11,695,649 |
| Jul 23, 2025 | 152.28 | 153.81 | 152.04 | 153.73 | 153.73 | 1.79% | 14,747,528 |
| Jul 22, 2025 | 150.13 | 151.32 | 149.71 | 151.02 | 151.02 | 0.24% | 15,053,947 |