Industrial Select Sector SPDR® Fund (XLI) Historical Stock Data
122.66 ↑0.20 (0.16%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLI is down -0.08% a day on average. There have been 13 days where Industrial Select Sector SPDR® Fund closed green and 17 days where XLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 122.15 | 122.66 | ↑$0.51 (0.42%) | 122.13 | 123.03 | 6.82M |
| 2024-04-25 | 121.41 | 122.46 | ↑$1.05 (0.86%) | 120.60 | 122.75 | 10.22M |
| 2024-04-24 | 122.96 | 122.09 | ↓$0.87 (-0.71%) | 121.07 | 123.18 | 11.06M |
| 2024-04-23 | 122.24 | 123.07 | ↑$0.83 (0.68%) | 122.06 | 123.24 | 9.87M |
| 2024-04-22 | 121.20 | 121.38 | ↑$0.18 (0.15%) | 120.63 | 122.18 | 10.36M |
| 2024-04-19 | 120.95 | 120.47 | ↓$0.48 (-0.40%) | 120.17 | 121.62 | 10.75M |
| 2024-04-18 | 121.69 | 120.69 | ↓$1.00 (-0.82%) | 120.51 | 122.19 | 9.20M |
| 2024-04-17 | 122.42 | 121.11 | ↓$1.31 (-1.07%) | 120.36 | 122.44 | 11.07M |
| 2024-04-16 | 121.98 | 121.74 | ↓$0.24 (-0.20%) | 121.12 | 122.32 | 11.05M |
| 2024-04-15 | 124.58 | 122.02 | ↓$2.56 (-2.05%) | 121.65 | 124.76 | 10.21M |
| 2024-04-12 | 123.45 | 122.90 | ↓$0.55 (-0.45%) | 122.38 | 123.89 | 11.59M |
| 2024-04-11 | 124.15 | 124.23 | ↑$0.08 (0.06%) | 123.20 | 124.74 | 8.14M |
| 2024-04-10 | 123.61 | 124.09 | ↑$0.48 (0.39%) | 123.19 | 124.47 | 13.97M |
| 2024-04-09 | 125.62 | 125.16 | ↓$0.46 (-0.37%) | 123.73 | 125.96 | 8.82M |
| 2024-04-08 | 125.85 | 125.45 | ↓$0.40 (-0.32%) | 125.36 | 126.05 | 6.10M |
| 2024-04-05 | 124.35 | 125.67 | ↑$1.32 (1.06%) | 124.29 | 126.00 | 10.61M |
| 2024-04-04 | 125.87 | 123.95 | ↓$1.92 (-1.53%) | 123.58 | 126.39 | 10.23M |
| 2024-04-03 | 124.32 | 125.05 | ↑$0.73 (0.59%) | 124.32 | 125.40 | 7.59M |
| 2024-04-02 | 124.49 | 124.41 | ↓$0.08 (-0.06%) | 124.15 | 124.90 | 10.80M |
| 2024-04-01 | 126.09 | 124.99 | ↓$1.10 (-0.87%) | 124.91 | 126.16 | 6.91M |
| 2024-03-28 | 126.10 | 125.96 | ↓$0.14 (-0.11%) | 125.72 | 126.29 | 7.29M |
| 2024-03-27 | 124.75 | 125.94 | ↑$1.19 (0.95%) | 124.68 | 125.95 | 6.92M |
| 2024-03-26 | 124.40 | 123.95 | ↓$0.45 (-0.36%) | 123.90 | 124.73 | 7.29M |
| 2024-03-25 | 125.18 | 124.40 | ↓$0.78 (-0.62%) | 124.32 | 125.27 | 7.66M |
| 2024-03-22 | 126.00 | 125.21 | ↓$0.79 (-0.63%) | 125.18 | 126.10 | 6.21M |
| 2024-03-21 | 124.99 | 125.64 | ↑$0.65 (0.52%) | 124.79 | 125.94 | 7.88M |
| 2024-03-20 | 122.77 | 124.41 | ↑$1.64 (1.34%) | 122.64 | 124.59 | 10.37M |
| 2024-03-19 | 121.93 | 122.93 | ↑$1.00 (0.82%) | 121.86 | 122.94 | 8.02M |
| 2024-03-18 | 122.10 | 121.88 | ↓$0.22 (-0.18%) | 121.74 | 122.38 | 7.17M |
| 2024-03-15 | 121.53 | 122.04 | ↑$0.51 (0.42%) | 121.47 | 122.53 | 10.72M |
Create an account or log in to view more rows.
$XLI omg lol
$XLI let's gooooooo
$XLI bear trap
$XLI the market is selling off
$XLI Hold on to your Butts.
$XLI lock and load
$XLI the redness has arrived
$XLI volume = money
$XLI what’s gonna happen now
$XLI I'm friggin bored. Just give us our money already