Industrial Select Sector SPDR Fund (XLI) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Industrial Select Sector ...

AMEX: XLI · Real-Time Price · USD
149.94
-1.33 (-0.88%)
At close: Sep 09, 2025, 1:30 PM

XLI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 151.13 151.54 150.11 151.27 151.27 0.23% 11,386,794
Sep 5, 2025 151.75 152.08 149.40 150.93 150.93 -0.37% 16,780,980
Sep 4, 2025 150.08 151.52 149.68 151.49 151.49 1.13% 10,148,910
Sep 3, 2025 150.52 150.62 149.10 149.80 149.80 -0.50% 12,036,227
Sep 2, 2025 150.42 150.72 149.61 150.56 150.56 -0.95% 9,798,684
Aug 29, 2025 153.19 153.31 151.41 152.01 152.01 -0.92% 8,806,439
Aug 28, 2025 153.65 153.75 152.84 153.42 153.42 0.18% 7,166,861
Aug 27, 2025 153.10 153.40 152.85 153.15 153.15 -0.01% 5,876,411
Aug 26, 2025 151.67 153.32 151.61 153.17 153.17 1.03% 6,927,530
Aug 25, 2025 152.88 153.39 151.59 151.61 151.61 -1.00% 6,869,066
Aug 22, 2025 151.50 154.20 151.45 153.14 153.14 1.63% 9,299,106
Aug 21, 2025 151.00 151.39 150.42 150.68 150.68 -0.36% 7,679,830
Aug 20, 2025 151.20 151.57 150.27 151.22 151.22 -0.09% 9,549,574
Aug 19, 2025 151.20 152.30 150.75 151.36 151.36 0.22% 9,035,363
Aug 18, 2025 150.45 151.19 150.30 151.03 151.03 0.39% 7,342,153
Aug 15, 2025 150.98 151.26 150.33 150.44 150.44 -0.46% 8,796,000
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