Industrial Select Sector ... (XLI)
AMEX: XLI
· Real-Time Price · USD
154.24
1.19 (0.78%)
At close: Sep 30, 2025, 3:59 PM
153.56
-0.44%
After-hours: Sep 30, 2025, 06:42 PM EDT
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 153.77 | 153.92 | 152.53 | 153.05 | 153.05 | 0.31% | 7,177,551 |
| 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% | 7,145,800 |
| 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% | 8,778,300 |
| Sep 18, 2025 | 151.51 | 153.10 | 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% | 17,820,600 |
| 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 | 149.32 | 150.25 | 149.63 | -0.67% | 12,179,400 |
| 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% | 16,781,000 |
| 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 |