Industrial Select Sector SPDR® Fund (XLI) Historical Stock Data
153.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLI is down -0.05% a day on average. There have been 16 days where Industrial Select Sector SPDR® Fund closed green and 14 days where XLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 155.77 | 153.53 | ↓$2.24 (-1.44%) | 153.37 | 156.45 | 11.58M |
| 2025-12-16 | 156.85 | 156.06 | ↓$0.79 (-0.50%) | 155.41 | 157.29 | 10.22M |
| 2025-12-15 | 157.58 | 156.99 | ↓$0.59 (-0.37%) | 156.61 | 157.74 | 10.61M |
| 2025-12-12 | 158.22 | 156.74 | ↓$1.48 (-0.94%) | 156.26 | 158.46 | 11.80M |
| 2025-12-11 | 155.90 | 157.73 | ↑$1.83 (1.17%) | 155.76 | 157.88 | 9.99M |
| 2025-12-10 | 154.08 | 156.06 | ↑$1.98 (1.29%) | 153.84 | 156.72 | 13.40M |
| 2025-12-09 | 154.00 | 153.26 | ↓$0.74 (-0.48%) | 153.20 | 155.02 | 7.33M |
| 2025-12-08 | 154.77 | 154.39 | ↓$0.38 (-0.25%) | 154.02 | 155.00 | 6.65M |
| 2025-12-05 | 155.03 | 154.58 | ↓$0.45 (-0.29%) | 154.12 | 155.32 | 7.95M |
| 2025-12-04 | 154.29 | 155.01 | ↑$0.72 (0.47%) | 154.11 | 155.47 | 8.69M |
| 2025-12-03 | 152.94 | 154.21 | ↑$1.27 (0.83%) | 152.55 | 154.24 | 9.03M |
| 2025-12-02 | 152.24 | 152.76 | ↑$0.52 (0.34%) | 151.69 | 153.21 | 9.69M |
| 2025-12-01 | 152.54 | 151.44 | ↓$1.10 (-0.72%) | 151.37 | 153.00 | 10.57M |
| 2025-11-28 | 153.06 | 153.69 | ↑$0.63 (0.41%) | 152.77 | 153.86 | 3.46M |
| 2025-11-26 | 152.03 | 152.80 | ↑$0.77 (0.51%) | 151.90 | 153.57 | 10.18M |
| 2025-11-25 | 150.36 | 151.92 | ↑$1.56 (1.04%) | 149.32 | 152.18 | 13.64M |
| 2025-11-24 | 149.82 | 150.00 | ↑$0.18 (0.12%) | 148.94 | 150.61 | 12.18M |
| 2025-11-21 | 148.48 | 149.63 | ↑$1.15 (0.77%) | 147.14 | 150.29 | 20.98M |
| 2025-11-20 | 152.35 | 147.83 | ↓$4.52 (-2.97%) | 147.72 | 152.72 | 27.26M |
| 2025-11-19 | 150.00 | 150.35 | ↑$0.35 (0.23%) | 149.60 | 150.86 | 12.42M |
| 2025-11-18 | 149.86 | 149.85 | ↓$0.01 (-0.01%) | 149.10 | 150.76 | 19.81M |
| 2025-11-17 | 152.01 | 150.52 | ↓$1.49 (-0.98%) | 149.88 | 152.29 | 14.38M |
| 2025-11-14 | 151.15 | 152.01 | ↑$0.86 (0.57%) | 150.79 | 152.88 | 13.42M |
| 2025-11-13 | 154.32 | 152.00 | ↓$2.32 (-1.50%) | 151.68 | 154.82 | 15.46M |
| 2025-11-12 | 154.52 | 154.39 | ↓$0.13 (-0.08%) | 154.30 | 155.54 | 9.57M |
| 2025-11-11 | 154.21 | 154.24 | ↑$0.03 (0.02%) | 153.35 | 154.69 | 8.63M |
| 2025-11-10 | 154.00 | 154.20 | ↑$0.20 (0.13%) | 152.53 | 154.63 | 10.83M |
| 2025-11-07 | 152.03 | 153.33 | ↑$1.30 (0.86%) | 151.15 | 153.55 | 13.48M |
| 2025-11-06 | 153.25 | 152.59 | ↓$0.66 (-0.43%) | 152.21 | 153.77 | 11.74M |
| 2025-11-05 | 152.21 | 153.20 | ↑$0.99 (0.65%) | 152.03 | 154.04 | 11.11M |
Create an account or log in to view more rows.
$XLI Games being played here.
$XLI very nice
$XLI taking off soon
$XLI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XLI bull flag
breakout!
$XLI I’m selling y’all have fun bag holding
$XLI up we go
$XLI buy the dip were blasting off
$XLI Looking for this cup to breakout.
$XLI it begins tomorrow