XLI Historical Prices
State Street Industrial Select Sector SPDR ETF · daily open, high, low, close & volume
Trading days
250
Period high
188.19
Period low
147.13
Period change
+12.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 170.71 | 172.40 | 170.34 | 171.32 | +0.95% | 9,911,531 |
| Nov 2, 2026 | 169.04 | 171.03 | 168.74 | 169.71 | +1.38% | 9,280,931 |
| Oct 30, 2026 | 169.04 | 170.19 | 166.66 | 167.40 | -1.60% | 10,797,888 |
| Oct 29, 2026 | 167.62 | 170.38 | 167.45 | 170.13 | +0.97% | 7,790,072 |
| Oct 28, 2026 | 168.95 | 169.28 | 167.29 | 168.49 | +0.34% | 8,340,721 |
| Oct 27, 2026 | 167.85 | 168.21 | 166.93 | 167.92 | +0.57% | 6,284,582 |
| Oct 26, 2026 | 165.52 | 167.26 | 165.44 | 166.96 | +1.42% | 6,707,409 |
| Oct 23, 2026 | 165.01 | 165.31 | 162.97 | 164.62 | -1.27% | 7,239,787 |
| Oct 22, 2026 | 166.90 | 167.36 | 164.77 | 166.73 | -0.94% | 10,755,595 |
| Oct 21, 2026 | 168.33 | 168.89 | 167.39 | 168.31 | +0.91% | 7,357,590 |
| Oct 20, 2026 | 165.75 | 168.16 | 164.96 | 166.80 | +0.07% | 9,612,782 |
| Oct 19, 2026 | 168.38 | 168.48 | 166.53 | 166.68 | -0.64% | 5,998,581 |
| Oct 16, 2026 | 168.23 | 169.75 | 167.09 | 167.76 | -0.08% | 9,314,530 |
| Oct 15, 2026 | 166.60 | 167.95 | 164.66 | 167.89 | +0.51% | 7,626,215 |
| Oct 14, 2026 | 167.80 | 168.67 | 165.69 | 167.04 | -0.97% | 10,823,072 |
| Oct 13, 2026 | 168.74 | 168.93 | 166.56 | 168.67 | -0.28% | 7,284,868 |
| Oct 12, 2026 | 169.02 | 170.06 | 168.83 | 169.15 | -0.06% | 3,801,374 |
| Oct 9, 2026 | 168.71 | 169.50 | 167.91 | 169.25 | +0.50% | 3,890,369 |
| Oct 8, 2026 | 166.92 | 168.66 | 166.58 | 168.40 | +0.33% | 9,135,746 |
| Oct 7, 2026 | 169.70 | 170.21 | 167.23 | 167.84 | -2.18% | 8,172,452 |
| Oct 6, 2026 | 170.70 | 172.34 | 170.26 | 171.58 | +0.87% | 5,847,277 |
| Oct 5, 2026 | 169.64 | 170.83 | 168.15 | 170.10 | +0.09% | 6,410,048 |
| Oct 2, 2026 | 170.20 | 171.00 | 168.81 | 169.95 | +0.78% | 6,116,158 |
| Oct 1, 2026 | 167.14 | 169.00 | 166.18 | 168.64 | +0.99% | 9,335,069 |
| Sep 30, 2026 | 169.57 | 169.79 | 166.93 | 166.98 | -1.27% | 7,541,442 |
| Sep 29, 2026 | 169.12 | 170.48 | 168.25 | 169.13 | +0.21% | 6,600,130 |
| Sep 28, 2026 | 169.36 | 169.94 | 167.94 | 168.78 | -0.97% | 7,814,492 |
| Sep 25, 2026 | 169.53 | 171.03 | 169.03 | 170.43 | +0.95% | 7,292,855 |
| Sep 24, 2026 | 168.75 | 170.04 | 168.25 | 168.83 | -0.75% | 8,599,604 |
| Sep 23, 2026 | 169.71 | 171.13 | 169.58 | 170.10 | -0.10% | 8,007,088 |
| Sep 22, 2026 | 170.68 | 170.71 | 169.13 | 170.27 | +0.17% | 7,208,185 |
| Sep 21, 2026 | 170.36 | 170.69 | 168.56 | 169.98 | +0.14% | 8,547,544 |
| Sep 18, 2026 | 169.00 | 169.92 | 168.48 | 169.75 | +0.44% | 8,560,052 |
| Sep 17, 2026 | 171.51 | 171.51 | 168.66 | 169.01 | +0.18% | 5,851,449 |
| Sep 16, 2026 | 169.61 | 170.68 | 167.49 | 168.71 | -0.08% | 8,911,383 |
| Sep 15, 2026 | 170.47 | 171.03 | 168.42 | 168.85 | -0.64% | 8,888,059 |
| Sep 14, 2026 | 168.67 | 170.13 | 168.34 | 169.93 | -1.42% | 7,356,900 |
| Sep 11, 2026 | 172.45 | 172.91 | 171.87 | 172.37 | +1.07% | 5,573,751 |
| Sep 10, 2026 | 170.83 | 171.68 | 170.00 | 170.55 | -0.72% | 7,827,448 |
| Sep 9, 2026 | 173.53 | 174.16 | 171.71 | 171.79 | -1.51% | 6,411,107 |
| Sep 8, 2026 | 175.14 | 175.71 | 174.27 | 174.42 | -0.48% | 6,223,055 |
| Sep 4, 2026 | 174.34 | 175.78 | 174.10 | 175.27 | +0.41% | 5,840,190 |
| Sep 3, 2026 | 173.76 | 174.56 | 172.02 | 174.56 | +1.03% | 8,340,648 |
| Sep 2, 2026 | 173.34 | 173.34 | 171.62 | 172.78 | -1.34% | 10,829,305 |
| Aug 31, 2026 | 176.09 | 176.25 | 174.73 | 175.13 | -1.13% | 7,361,882 |
| Aug 28, 2026 | 179.44 | 179.52 | 176.65 | 177.14 | -0.93% | 8,235,069 |
| Aug 27, 2026 | 180.47 | 180.49 | 178.18 | 178.80 | -0.85% | 5,462,328 |
| Aug 26, 2026 | 178.90 | 180.90 | 178.90 | 180.34 | +1.09% | 8,290,738 |
| Aug 25, 2026 | 180.76 | 180.96 | 178.16 | 178.40 | -0.34% | 6,565,119 |
| Aug 24, 2026 | 180.09 | 180.30 | 178.35 | 179.00 | -0.69% | 5,242,255 |
| Aug 21, 2026 | 180.95 | 181.24 | 179.79 | 180.25 | +0.27% | 5,470,091 |
| Aug 20, 2026 | 181.01 | 182.03 | 179.55 | 179.77 | -1.20% | 6,497,830 |
| Aug 19, 2026 | 184.24 | 184.62 | 181.72 | 181.95 | -0.88% | 8,311,300 |
| Aug 18, 2026 | 185.21 | 185.57 | 183.50 | 183.57 | -1.48% | 4,646,778 |
| Aug 17, 2026 | 186.39 | 187.39 | 186.18 | 186.32 | -0.10% | 5,362,994 |
| Aug 14, 2026 | 186.18 | 186.88 | 185.60 | 186.51 | +0.39% | 3,590,375 |
| Aug 13, 2026 | 186.48 | 186.67 | 184.74 | 185.79 | -0.05% | 4,941,091 |
| Aug 12, 2026 | 187.17 | 187.41 | 185.15 | 185.88 | +0.10% | 4,050,501 |
| Aug 11, 2026 | 185.08 | 187.26 | 185.03 | 185.70 | +0.60% | 4,893,270 |
| Aug 10, 2026 | 185.93 | 185.93 | 184.37 | 184.60 | -0.31% | 3,438,261 |
| Aug 7, 2026 | 185.45 | 185.87 | 183.99 | 185.18 | +0.23% | 6,170,233 |
| Aug 6, 2026 | 186.70 | 187.46 | 184.50 | 184.76 | -0.85% | 5,520,602 |
| Aug 5, 2026 | 186.58 | 188.19 | 185.99 | 186.35 | -0.03% | 5,625,954 |
| Aug 4, 2026 | 185.64 | 186.87 | 183.28 | 186.40 | +1.77% | 10,497,959 |
| Aug 3, 2026 | 180.46 | 183.35 | 180.10 | 183.16 | +1.85% | 8,814,012 |
| Jul 31, 2026 | 180.50 | 180.92 | 177.89 | 179.84 | +0.81% | 7,206,271 |
| Jul 30, 2026 | 178.93 | 179.10 | 175.96 | 178.39 | +0.98% | 7,368,174 |
| Jul 29, 2026 | 181.00 | 181.44 | 176.35 | 176.66 | -3.19% | 10,102,074 |
| Jul 28, 2026 | 182.63 | 182.95 | 181.44 | 182.49 | -0.39% | 5,706,841 |
| Jul 27, 2026 | 183.62 | 184.42 | 180.84 | 183.20 | +0.30% | 6,195,738 |
| Jul 24, 2026 | 181.92 | 183.90 | 181.74 | 182.66 | +0.40% | 5,507,719 |
| Jul 23, 2026 | 179.09 | 182.98 | 179.09 | 181.94 | +1.73% | 8,554,144 |
| Jul 22, 2026 | 178.20 | 179.84 | 178.14 | 178.85 | +0.11% | 4,349,543 |
| Jul 21, 2026 | 179.51 | 179.94 | 177.76 | 178.66 | +0.30% | 4,835,282 |
| Jul 20, 2026 | 180.61 | 181.26 | 177.59 | 178.12 | -0.72% | 6,044,100 |
| Jul 17, 2026 | 178.26 | 181.46 | 177.60 | 179.41 | -0.41% | 8,061,744 |
| Jul 16, 2026 | 178.79 | 180.56 | 178.55 | 180.15 | +0.05% | 6,093,130 |
| Jul 15, 2026 | 180.78 | 181.02 | 177.78 | 180.06 | -0.22% | 7,491,729 |
| Jul 14, 2026 | 181.67 | 182.51 | 179.86 | 180.45 | +0.04% | 6,672,738 |
| Jul 13, 2026 | 181.52 | 182.18 | 179.80 | 180.37 | -0.85% | 5,383,806 |
| Jul 10, 2026 | 181.15 | 182.58 | 180.16 | 181.92 | +0.45% | 5,314,671 |
| Jul 9, 2026 | 182.43 | 182.75 | 180.73 | 181.11 | +0.38% | 5,382,198 |
| Jul 8, 2026 | 180.76 | 181.89 | 179.08 | 180.42 | -1.07% | 7,333,326 |
| Jul 7, 2026 | 184.53 | 184.92 | 180.66 | 182.38 | -1.71% | 7,721,678 |
| Jul 6, 2026 | 184.70 | 186.44 | 184.70 | 185.56 | +0.90% | 6,701,927 |
| Jul 2, 2026 | 184.71 | 185.48 | 181.91 | 183.91 | +0.30% | 6,535,996 |
| Jul 1, 2026 | 184.37 | 185.65 | 182.72 | 183.36 | -1.01% | 8,112,674 |
| Jun 30, 2026 | 183.32 | 185.45 | 182.70 | 185.23 | +1.35% | 6,530,883 |
| Jun 29, 2026 | 181.51 | 183.58 | 181.35 | 182.76 | +0.86% | 7,860,069 |
| Jun 26, 2026 | 182.64 | 183.07 | 180.91 | 181.20 | -1.59% | 8,856,195 |
| Jun 25, 2026 | 182.24 | 186.09 | 182.06 | 184.12 | +2.17% | 7,869,450 |
| Jun 24, 2026 | 179.07 | 181.89 | 178.34 | 180.21 | +1.16% | 7,089,499 |
| Jun 23, 2026 | 179.16 | 180.01 | 177.23 | 178.15 | -2.01% | 8,927,802 |
| Jun 22, 2026 | 180.78 | 182.28 | 180.69 | 181.80 | +0.49% | 6,969,172 |
| Jun 18, 2026 | 182.50 | 182.92 | 180.45 | 180.91 | +0.73% | 8,058,989 |
| Jun 17, 2026 | 179.97 | 182.33 | 179.13 | 179.60 | -0.14% | 11,053,158 |
| Jun 16, 2026 | 179.58 | 181.10 | 179.31 | 179.85 | +0.65% | 8,978,386 |
| Jun 15, 2026 | 178.80 | 179.98 | 178.51 | 178.68 | +1.42% | 7,521,407 |
| Jun 12, 2026 | 176.02 | 176.61 | 174.63 | 176.18 | +0.59% | 6,961,640 |
| Jun 11, 2026 | 171.28 | 175.68 | 170.99 | 175.15 | +3.24% | 11,046,111 |
| Jun 10, 2026 | 174.57 | 174.57 | 169.45 | 169.66 | -3.38% | 13,851,883 |
| Jun 9, 2026 | 174.37 | 176.59 | 171.72 | 175.60 | +1.13% | 9,457,449 |
| Jun 8, 2026 | 174.92 | 175.33 | 173.27 | 173.63 | -0.32% | 5,372,371 |
| Jun 5, 2026 | 175.61 | 176.37 | 173.47 | 174.18 | -1.12% | 8,893,425 |
| Jun 4, 2026 | 174.93 | 176.48 | 174.28 | 176.16 | +1.21% | 6,670,286 |
| Jun 3, 2026 | 173.73 | 176.10 | 173.55 | 174.05 | -0.08% | 6,900,640 |
| Jun 2, 2026 | 172.94 | 174.50 | 172.37 | 174.19 | +1.04% | 8,663,958 |
| Jun 1, 2026 | 171.59 | 172.86 | 170.39 | 172.40 | -0.42% | 8,235,322 |
| May 29, 2026 | 173.57 | 173.88 | 172.37 | 173.13 | -0.39% | 7,054,760 |
| May 28, 2026 | 173.49 | 174.71 | 172.06 | 173.80 | -0.29% | 8,669,916 |
| May 27, 2026 | 174.54 | 174.86 | 173.47 | 174.30 | +0.00% | 7,414,200 |
| May 26, 2026 | 173.19 | 174.78 | 172.87 | 174.30 | +1.47% | 6,798,426 |
| May 22, 2026 | 171.75 | 172.88 | 170.42 | 171.77 | +0.73% | 6,910,534 |
| May 21, 2026 | 169.81 | 171.30 | 168.91 | 170.53 | -0.12% | 8,535,035 |
| May 20, 2026 | 169.23 | 171.48 | 168.37 | 170.73 | +1.18% | 10,524,817 |
| May 19, 2026 | 169.63 | 170.18 | 168.11 | 168.74 | -1.18% | 7,503,646 |
| May 18, 2026 | 171.56 | 171.57 | 169.50 | 170.75 | -0.38% | 8,696,027 |
| May 15, 2026 | 172.80 | 172.80 | 170.93 | 171.40 | -1.78% | 7,826,324 |
| May 14, 2026 | 174.17 | 174.72 | 172.84 | 174.51 | +0.51% | 7,364,444 |
| May 13, 2026 | 174.24 | 174.61 | 172.52 | 173.62 | -0.42% | 6,070,834 |
| May 12, 2026 | 174.43 | 174.79 | 172.14 | 174.35 | -0.39% | 7,468,784 |
| May 11, 2026 | 173.24 | 175.55 | 172.88 | 175.04 | +1.06% | 6,277,197 |
| May 8, 2026 | 175.15 | 175.32 | 173.09 | 173.20 | -0.46% | 5,883,791 |
| May 7, 2026 | 177.44 | 177.72 | 173.43 | 174.00 | -1.62% | 10,627,971 |
| May 6, 2026 | 175.28 | 177.34 | 174.25 | 176.87 | +2.59% | 10,555,873 |
| May 5, 2026 | 172.15 | 173.06 | 171.20 | 172.41 | +0.84% | 6,189,422 |
| May 4, 2026 | 172.50 | 173.21 | 170.66 | 170.98 | -1.14% | 7,618,391 |
| May 1, 2026 | 175.23 | 175.43 | 172.94 | 172.96 | -0.93% | 6,800,745 |
| Apr 30, 2026 | 171.49 | 174.81 | 171.14 | 174.58 | +2.74% | 12,012,117 |
| Apr 29, 2026 | 171.25 | 171.71 | 169.23 | 169.93 | -0.61% | 9,057,249 |
| Apr 28, 2026 | 171.68 | 171.86 | 169.54 | 170.98 | -0.89% | 8,998,337 |
| Apr 27, 2026 | 172.51 | 173.51 | 171.52 | 172.51 | +0.02% | 6,689,530 |
| Apr 24, 2026 | 173.97 | 174.18 | 171.96 | 172.47 | -0.92% | 7,665,351 |
| Apr 23, 2026 | 171.83 | 174.78 | 171.60 | 174.07 | +1.77% | 14,418,982 |
| Apr 22, 2026 | 173.31 | 173.92 | 170.33 | 171.04 | -0.23% | 10,595,713 |
| Apr 21, 2026 | 173.53 | 174.69 | 170.93 | 171.44 | -1.41% | 8,738,907 |
| Apr 20, 2026 | 173.13 | 173.97 | 172.56 | 173.90 | +0.22% | 5,730,429 |
| Apr 17, 2026 | 172.24 | 175.13 | 172.13 | 173.51 | +1.87% | 9,529,224 |
| Apr 16, 2026 | 171.25 | 172.06 | 169.52 | 170.33 | -0.50% | 8,629,170 |
| Apr 15, 2026 | 173.11 | 173.15 | 170.08 | 171.18 | -1.25% | 13,548,328 |
| Apr 14, 2026 | 173.13 | 174.04 | 172.03 | 173.35 | +0.36% | 5,490,651 |
| Apr 13, 2026 | 170.99 | 172.78 | 170.61 | 172.73 | +0.71% | 6,810,493 |
| Apr 10, 2026 | 172.49 | 172.70 | 171.21 | 171.52 | -0.39% | 5,169,297 |
| Apr 9, 2026 | 169.88 | 173.16 | 169.80 | 172.19 | +1.03% | 8,175,329 |
| Apr 8, 2026 | 169.60 | 171.06 | 169.11 | 170.44 | +3.75% | 12,808,578 |
| Apr 7, 2026 | 163.65 | 164.68 | 162.80 | 164.28 | -0.20% | 10,068,187 |
| Apr 6, 2026 | 163.54 | 164.64 | 162.77 | 164.61 | +0.51% | 7,105,763 |
| Apr 2, 2026 | 161.72 | 165.74 | 161.14 | 163.77 | -0.40% | 11,097,208 |
| Apr 1, 2026 | 163.49 | 165.76 | 163.27 | 164.43 | +1.67% | 17,035,339 |
| Mar 31, 2026 | 158.70 | 162.24 | 158.05 | 161.73 | +3.27% | 15,855,948 |
| Mar 30, 2026 | 160.55 | 160.74 | 156.08 | 156.61 | -1.63% | 17,459,632 |
| Mar 27, 2026 | 160.59 | 161.29 | 158.85 | 159.20 | -1.28% | 13,923,670 |
| Mar 26, 2026 | 163.73 | 164.61 | 161.09 | 161.27 | -2.32% | 15,416,448 |
| Mar 25, 2026 | 165.86 | 166.32 | 164.32 | 165.10 | +0.67% | 12,205,799 |
| Mar 24, 2026 | 161.37 | 164.56 | 161.14 | 164.00 | +0.58% | 14,110,202 |
| Mar 23, 2026 | 164.10 | 166.18 | 163.02 | 163.05 | +0.85% | 18,508,388 |
| Mar 20, 2026 | 164.02 | 164.65 | 160.31 | 161.67 | -1.46% | 19,188,656 |
| Mar 19, 2026 | 163.46 | 164.99 | 162.25 | 164.06 | -0.68% | 17,990,085 |
| Mar 18, 2026 | 166.17 | 167.17 | 165.06 | 165.18 | -0.79% | 11,872,795 |
| Mar 17, 2026 | 167.22 | 167.56 | 165.05 | 166.50 | +0.26% | 12,771,067 |
| Mar 16, 2026 | 166.17 | 167.14 | 165.34 | 166.06 | +0.86% | 11,091,287 |
| Mar 13, 2026 | 166.29 | 166.82 | 163.72 | 164.65 | -0.36% | 15,836,162 |
| Mar 12, 2026 | 167.98 | 168.12 | 165.16 | 165.24 | -2.51% | 15,925,579 |
| Mar 11, 2026 | 169.73 | 170.32 | 168.37 | 169.49 | -0.31% | 14,287,609 |
| Mar 10, 2026 | 170.67 | 172.38 | 169.81 | 170.02 | -0.54% | 16,791,065 |
| Mar 9, 2026 | 168.14 | 171.40 | 166.17 | 170.94 | +0.59% | 19,492,521 |
| Mar 6, 2026 | 169.76 | 170.66 | 168.26 | 169.94 | -1.23% | 22,680,266 |
| Mar 5, 2026 | 174.81 | 175.24 | 170.21 | 172.06 | -2.22% | 21,309,968 |
| Mar 4, 2026 | 176.33 | 176.93 | 174.69 | 175.97 | +0.30% | 13,604,208 |
| Mar 3, 2026 | 176.02 | 176.19 | 172.67 | 175.44 | -1.93% | 20,481,284 |
| Mar 2, 2026 | 176.50 | 179.31 | 175.66 | 178.90 | +0.99% | 21,917,956 |
| Feb 27, 2026 | 175.37 | 177.22 | 175.03 | 177.14 | +0.25% | 9,692,680 |
| Feb 26, 2026 | 176.14 | 176.97 | 173.91 | 176.70 | +0.63% | 13,764,909 |
| Feb 25, 2026 | 177.56 | 177.76 | 174.44 | 175.60 | -0.78% | 11,757,667 |
| Feb 24, 2026 | 174.58 | 177.22 | 174.37 | 176.98 | +1.23% | 9,756,534 |
| Feb 23, 2026 | 176.41 | 176.92 | 174.35 | 174.83 | -1.35% | 10,566,590 |
| Feb 20, 2026 | 176.13 | 178.22 | 175.61 | 177.23 | +0.50% | 13,104,054 |
| Feb 19, 2026 | 175.06 | 176.94 | 174.75 | 176.34 | +0.74% | 13,431,103 |
| Feb 18, 2026 | 175.38 | 176.00 | 174.38 | 175.04 | -0.02% | 10,623,810 |
| Feb 17, 2026 | 173.92 | 175.97 | 173.40 | 175.08 | +0.52% | 13,810,820 |
| Feb 13, 2026 | 173.10 | 175.31 | 172.64 | 174.17 | +0.82% | 13,617,879 |
| Feb 12, 2026 | 175.78 | 177.75 | 172.45 | 172.75 | -1.20% | 18,156,993 |
| Feb 11, 2026 | 175.42 | 176.75 | 174.08 | 174.84 | +0.53% | 12,551,881 |
| Feb 10, 2026 | 173.71 | 174.84 | 173.43 | 173.91 | +0.12% | 8,820,220 |
| Feb 9, 2026 | 172.81 | 174.13 | 172.64 | 173.70 | +0.30% | 9,472,644 |
| Feb 6, 2026 | 169.89 | 173.39 | 169.81 | 173.18 | +2.86% | 11,992,055 |
| Feb 5, 2026 | 168.25 | 169.32 | 167.45 | 168.37 | -0.60% | 18,699,265 |
| Feb 4, 2026 | 169.98 | 170.77 | 167.84 | 169.39 | +0.27% | 21,338,399 |
| Feb 3, 2026 | 167.53 | 169.80 | 166.92 | 168.94 | +0.84% | 16,444,043 |
| Feb 2, 2026 | 165.22 | 167.62 | 165.06 | 167.53 | +1.26% | 11,466,587 |
| Jan 30, 2026 | 164.66 | 166.31 | 163.73 | 165.44 | -0.25% | 11,612,496 |
| Jan 29, 2026 | 165.25 | 166.91 | 164.05 | 165.86 | +1.05% | 16,332,576 |
| Jan 28, 2026 | 164.42 | 165.28 | 163.52 | 164.14 | -0.56% | 10,144,860 |
| Jan 27, 2026 | 164.66 | 165.38 | 163.71 | 165.06 | +0.41% | 9,439,271 |
| Jan 26, 2026 | 164.22 | 164.67 | 163.85 | 164.38 | +0.10% | 8,231,540 |
| Jan 23, 2026 | 165.50 | 165.81 | 163.71 | 164.22 | -0.77% | 11,673,764 |
| Jan 22, 2026 | 166.56 | 167.01 | 165.19 | 165.50 | -0.52% | 9,937,631 |
| Jan 21, 2026 | 164.38 | 167.01 | 164.17 | 166.36 | +1.73% | 14,068,572 |
| Jan 20, 2026 | 164.76 | 165.71 | 163.18 | 163.53 | -2.02% | 14,435,539 |
| Jan 16, 2026 | 166.40 | 167.20 | 166.12 | 166.90 | +0.68% | 13,483,103 |
| Jan 15, 2026 | 165.07 | 166.04 | 164.99 | 165.78 | +0.92% | 9,197,398 |
| Jan 14, 2026 | 163.78 | 164.30 | 162.81 | 164.27 | +0.16% | 10,727,243 |
| Jan 13, 2026 | 163.88 | 164.54 | 163.42 | 164.01 | +0.51% | 9,580,524 |
| Jan 12, 2026 | 161.63 | 163.25 | 161.37 | 163.17 | +0.77% | 7,420,804 |
| Jan 9, 2026 | 160.63 | 162.22 | 160.63 | 161.93 | +1.10% | 9,439,632 |
| Jan 8, 2026 | 160.02 | 161.36 | 159.76 | 160.17 | +0.75% | 11,555,358 |
| Jan 7, 2026 | 162.49 | 162.60 | 158.87 | 158.97 | -1.88% | 12,333,000 |
| Jan 6, 2026 | 159.44 | 162.16 | 159.18 | 162.02 | +1.36% | 12,757,217 |
| Jan 5, 2026 | 158.30 | 160.57 | 158.30 | 159.85 | +1.18% | 16,194,215 |
| Jan 2, 2026 | 155.62 | 158.00 | 154.98 | 157.98 | +1.84% | 10,122,861 |
| Dec 31, 2025 | 156.49 | 156.56 | 155.06 | 155.12 | -0.83% | 3,691,791 |
| Dec 30, 2025 | 156.89 | 157.07 | 156.38 | 156.42 | -0.29% | 3,810,543 |
| Dec 29, 2025 | 156.91 | 157.57 | 156.53 | 156.87 | -0.22% | 4,455,430 |
| Dec 26, 2025 | 157.36 | 157.42 | 156.78 | 157.21 | -0.18% | 4,155,285 |
| Dec 24, 2025 | 156.99 | 157.69 | 156.80 | 157.50 | +0.32% | 2,228,920 |
| Dec 23, 2025 | 157.02 | 157.37 | 156.68 | 156.99 | -0.04% | 5,028,791 |
| Dec 22, 2025 | 156.07 | 157.18 | 155.71 | 157.05 | +0.76% | 5,347,660 |
| Dec 19, 2025 | 154.69 | 156.12 | 154.59 | 155.86 | +0.86% | 6,936,442 |
| Dec 18, 2025 | 154.89 | 155.78 | 154.06 | 154.53 | +0.65% | 9,943,999 |
| Dec 17, 2025 | 155.77 | 156.45 | 153.37 | 153.53 | -1.62% | 11,516,391 |
| Dec 16, 2025 | 156.85 | 157.29 | 155.41 | 156.06 | -0.59% | 10,194,586 |
| Dec 15, 2025 | 157.58 | 157.74 | 156.61 | 156.99 | +0.16% | 10,832,155 |
| Dec 12, 2025 | 158.22 | 158.46 | 156.26 | 156.74 | -0.63% | 11,921,584 |
| Dec 11, 2025 | 155.90 | 157.88 | 155.76 | 157.73 | +1.07% | 9,953,085 |
| Dec 10, 2025 | 154.08 | 156.72 | 153.84 | 156.06 | +1.83% | 13,406,319 |
| Dec 9, 2025 | 154.00 | 155.02 | 153.19 | 153.26 | -0.73% | 7,346,676 |
| Dec 8, 2025 | 154.77 | 155.01 | 154.02 | 154.39 | -0.12% | 6,695,652 |
| Dec 5, 2025 | 155.03 | 155.32 | 154.11 | 154.58 | -0.28% | 8,201,888 |
| Dec 4, 2025 | 154.29 | 155.47 | 154.10 | 155.01 | +0.52% | 9,210,139 |
| Dec 3, 2025 | 152.94 | 154.25 | 152.55 | 154.21 | +0.95% | 9,098,729 |
| Dec 2, 2025 | 152.24 | 153.21 | 151.69 | 152.76 | +0.87% | 9,689,592 |
| Dec 1, 2025 | 152.54 | 153.00 | 151.37 | 151.44 | -1.46% | 10,687,030 |
| Nov 28, 2025 | 153.06 | 153.86 | 152.77 | 153.69 | +0.58% | 3,500,603 |
| Nov 26, 2025 | 152.03 | 153.57 | 151.90 | 152.80 | +0.58% | 10,167,458 |
| Nov 25, 2025 | 150.36 | 152.18 | 149.31 | 151.92 | +1.28% | 13,586,082 |
| Nov 24, 2025 | 149.82 | 150.61 | 148.93 | 150.00 | +0.25% | 12,647,801 |
| Nov 21, 2025 | 148.48 | 150.29 | 147.13 | 149.63 | +1.22% | 20,873,143 |
| Nov 20, 2025 | 152.35 | 152.72 | 147.72 | 147.83 | -1.68% | 27,741,657 |
| Nov 19, 2025 | 150.00 | 150.86 | 149.60 | 150.35 | +0.33% | 12,527,793 |
| Nov 18, 2025 | 149.86 | 150.76 | 149.09 | 149.85 | -0.45% | 19,787,979 |
| Nov 17, 2025 | 152.01 | 152.29 | 149.88 | 150.52 | -0.98% | 15,244,146 |
| Nov 14, 2025 | 151.15 | 152.88 | 150.79 | 152.01 | +0.01% | 13,418,225 |
| Nov 13, 2025 | 154.32 | 154.83 | 151.68 | 152.00 | -1.55% | 15,459,759 |
| Nov 12, 2025 | 154.52 | 155.53 | 154.29 | 154.39 | +0.10% | 9,575,151 |
| Nov 11, 2025 | 154.21 | 154.69 | 153.35 | 154.24 | +0.03% | 8,649,611 |
| Nov 10, 2025 | 154.00 | 154.63 | 152.53 | 154.20 | +0.57% | 10,897,823 |
| Nov 7, 2025 | 152.03 | 153.55 | 151.14 | 153.33 | +0.48% | 13,518,696 |
| Nov 6, 2025 | 153.25 | 153.76 | 152.21 | 152.59 | -0.40% | 11,735,403 |
| Nov 5, 2025 | 152.21 | 154.04 | 152.03 | 153.20 | +0.39% | 11,121,853 |
| Nov 4, 2025 | 152.76 | 153.00 | 151.81 | 152.61 | -1.16% | 13,391,611 |
Daily open, high, low, close and volume for State Street Industrial Select Sector SPDR ETF (XLI). Showing 250 trading days. Unadjusted prices.