Industrial Select Sector SPDR® Fund (XLI) Historical Stock Data
134.26 ↑0.10 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLI is down -0.21% a day on average. There have been 12 days where Industrial Select Sector SPDR® Fund closed green and 18 days where XLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 133.85 | 134.26 | ↑$0.41 (0.31%) | 133.51 | 134.59 | 4.75M |
| 2024-12-24 | 132.98 | 134.16 | ↑$1.18 (0.89%) | 132.73 | 134.22 | 2.97M |
| 2024-12-23 | 132.99 | 133.12 | ↑$0.13 (0.10%) | 132.02 | 133.33 | 6.89M |
| 2024-12-20 | 132.14 | 133.82 | ↑$1.68 (1.27%) | 131.82 | 134.81 | 11.82M |
| 2024-12-19 | 133.08 | 132.27 | ↓$0.81 (-0.61%) | 132.22 | 134.05 | 12.48M |
| 2024-12-18 | 136.48 | 132.44 | ↓$4.04 (-2.96%) | 132.36 | 136.79 | 13.20M |
| 2024-12-17 | 136.96 | 136.29 | ↓$0.67 (-0.49%) | 135.97 | 137.25 | 6.83M |
| 2024-12-16 | 137.58 | 137.55 | ↓$0.03 (-0.02%) | 137.11 | 138.06 | 6.51M |
| 2024-12-13 | 137.95 | 137.43 | ↓$0.52 (-0.38%) | 137.29 | 138.10 | 6.70M |
| 2024-12-12 | 138.75 | 137.79 | ↓$0.96 (-0.69%) | 137.72 | 138.94 | 6.94M |
| 2024-12-11 | 139.72 | 138.68 | ↓$1.04 (-0.74%) | 138.62 | 139.93 | 6.16M |
| 2024-12-10 | 139.17 | 139.00 | ↓$0.17 (-0.12%) | 138.19 | 139.52 | 7.38M |
| 2024-12-09 | 140.59 | 139.34 | ↓$1.25 (-0.89%) | 139.27 | 140.75 | 7.43M |
| 2024-12-06 | 141.34 | 140.56 | ↓$0.78 (-0.55%) | 140.34 | 141.67 | 5.43M |
| 2024-12-05 | 142.65 | 140.92 | ↓$1.73 (-1.21%) | 140.89 | 142.77 | 5.20M |
| 2024-12-04 | 142.05 | 142.65 | ↑$0.60 (0.42%) | 141.68 | 142.65 | 5.73M |
| 2024-12-03 | 142.98 | 142.03 | ↓$0.95 (-0.66%) | 141.56 | 143.22 | 4.53M |
| 2024-12-02 | 143.90 | 142.93 | ↓$0.97 (-0.67%) | 142.74 | 144.04 | 6.21M |
| 2024-11-29 | 143.40 | 143.99 | ↑$0.59 (0.41%) | 143.40 | 144.26 | 3.09M |
| 2024-11-27 | 144.15 | 143.18 | ↓$0.97 (-0.67%) | 143.14 | 144.51 | 5.56M |
| 2024-11-26 | 143.37 | 143.71 | ↑$0.34 (0.24%) | 142.83 | 143.96 | 6.52M |
| 2024-11-25 | 143.38 | 143.54 | ↑$0.16 (0.11%) | 142.92 | 143.93 | 7.41M |
| 2024-11-22 | 141.06 | 142.65 | ↑$1.59 (1.13%) | 140.94 | 142.69 | 7.87M |
| 2024-11-21 | 139.62 | 140.69 | ↑$1.07 (0.77%) | 139.09 | 141.17 | 9.68M |
| 2024-11-20 | 139.13 | 138.95 | ↓$0.18 (-0.13%) | 137.93 | 139.28 | 6.40M |
| 2024-11-19 | 138.06 | 138.80 | ↑$0.74 (0.54%) | 137.82 | 139.16 | 5.55M |
| 2024-11-18 | 139.09 | 138.92 | ↓$0.17 (-0.12%) | 138.58 | 139.49 | 6.41M |
| 2024-11-15 | 139.37 | 139.11 | ↓$0.26 (-0.19%) | 138.77 | 140.21 | 6.63M |
| 2024-11-14 | 142.12 | 139.86 | ↓$2.26 (-1.59%) | 139.71 | 142.31 | 9.94M |
| 2024-11-13 | 142.11 | 142.26 | ↑$0.15 (0.11%) | 142.08 | 143.05 | 5.83M |
Create an account or log in to view more rows.
$XLI Looking for this cup to breakout.
$XLI it begins tomorrow
$XLI go to the bathroom
come back to green! I like it!
$XLI recovery hasn’t even started yet.. imo
$XLI Reinvest your dividends
$XLI omg lol
$XLI let's gooooooo
$XLI bear trap
$XLI the market is selling off
$XLI Hold on to your Butts.