Industrial Select Sector SPDR® Fund (XLI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 185.45 | 185.87 | 183.99 | 185.18 | +0.23% | 6,163,600 |
| 2026-08-06 | 186.70 | 187.46 | 184.50 | 184.76 | -0.85% | 5,520,400 |
| 2026-08-05 | 186.58 | 188.19 | 185.99 | 186.35 | -0.03% | 5,641,100 |
| 2026-08-04 | 185.64 | 186.87 | 183.28 | 186.40 | +1.77% | 10,498,000 |
| 2026-08-03 | 180.46 | 183.35 | 180.10 | 183.16 | +1.85% | 8,814,000 |
| 2026-07-31 | 180.50 | 180.92 | 177.89 | 179.84 | +0.81% | 7,206,200 |
| 2026-07-30 | 178.93 | 179.10 | 175.96 | 178.39 | +0.98% | 7,367,000 |
| 2026-07-29 | 181.00 | 181.44 | 176.35 | 176.66 | -3.19% | 9,505,200 |
| 2026-07-28 | 182.63 | 182.95 | 181.44 | 182.49 | -0.39% | 5,707,200 |
| 2026-07-27 | 183.62 | 184.42 | 180.84 | 183.20 | +0.30% | 6,193,700 |
| 2026-07-24 | 181.92 | 183.90 | 181.74 | 182.66 | +0.40% | 5,507,700 |
| 2026-07-23 | 179.09 | 182.98 | 179.09 | 181.94 | +1.73% | 8,556,000 |
| 2026-07-22 | 178.20 | 179.84 | 178.14 | 178.85 | +0.11% | 4,350,100 |
| 2026-07-21 | 179.51 | 179.94 | 177.76 | 178.66 | +0.30% | 4,836,000 |
| 2026-07-20 | 180.61 | 181.27 | 177.59 | 178.12 | -0.72% | 6,044,600 |
| 2026-07-17 | 178.26 | 181.46 | 177.60 | 179.41 | -0.41% | 8,061,700 |
| 2026-07-16 | 178.79 | 180.56 | 178.55 | 180.15 | +0.05% | 6,093,200 |
| 2026-07-15 | 180.78 | 181.02 | 177.78 | 180.06 | -0.22% | 7,491,300 |
| 2026-07-14 | 181.67 | 182.51 | 179.86 | 180.45 | +0.04% | 6,672,800 |
| 2026-07-13 | 181.52 | 182.18 | 179.80 | 180.37 | -0.85% | 5,384,700 |
| 2026-07-10 | 181.15 | 182.58 | 180.16 | 181.92 | +0.45% | 5,315,600 |
| 2026-07-09 | 182.43 | 182.75 | 180.73 | 181.11 | +0.38% | 5,381,900 |
| 2026-07-08 | 180.76 | 181.89 | 179.08 | 180.42 | -1.07% | 7,333,300 |
| 2026-07-07 | 184.54 | 184.92 | 180.66 | 182.38 | -1.71% | 7,721,500 |
| 2026-07-06 | 184.70 | 186.45 | 184.70 | 185.56 | +0.90% | 6,701,800 |
| 2026-07-02 | 184.71 | 185.48 | 181.91 | 183.91 | +0.30% | 6,530,800 |
| 2026-07-01 | 184.37 | 185.65 | 182.72 | 183.36 | -1.01% | 8,112,800 |
| 2026-06-30 | 183.32 | 185.45 | 182.70 | 185.23 | +1.35% | 6,530,900 |
| 2026-06-29 | 181.51 | 183.58 | 181.35 | 182.76 | +0.86% | 7,860,500 |
| 2026-06-26 | 182.64 | 183.07 | 180.91 | 181.20 | -1.59% | 8,856,200 |
| 2026-06-25 | 182.24 | 186.09 | 182.06 | 184.12 | +2.17% | 7,867,600 |
| 2026-06-24 | 179.07 | 181.89 | 178.34 | 180.21 | +1.16% | 7,088,600 |
| 2026-06-23 | 179.16 | 180.01 | 177.23 | 178.15 | -2.01% | 8,927,400 |
| 2026-06-22 | 180.78 | 182.28 | 180.69 | 181.80 | +0.49% | 6,669,200 |
| 2026-06-18 | 182.50 | 182.92 | 180.45 | 180.91 | +0.73% | 8,059,187 |
| 2026-06-17 | 179.97 | 182.33 | 179.13 | 179.60 | -0.14% | 11,053,160 |
| 2026-06-16 | 179.58 | 181.10 | 179.31 | 179.85 | +0.65% | 8,978,384 |
| 2026-06-15 | 178.80 | 179.98 | 178.51 | 178.68 | +1.42% | 7,522,146 |
| 2026-06-12 | 176.02 | 176.61 | 174.63 | 176.18 | +0.59% | 6,961,639 |
| 2026-06-11 | 171.28 | 175.68 | 170.99 | 175.15 | +3.24% | 11,046,100 |
| 2026-06-10 | 174.57 | 174.58 | 169.45 | 169.66 | -3.38% | 13,851,900 |
| 2026-06-09 | 174.37 | 176.59 | 171.73 | 175.60 | +1.13% | 9,457,400 |
| 2026-06-08 | 174.92 | 175.33 | 173.27 | 173.63 | -0.32% | 5,372,100 |
| 2026-06-05 | 175.61 | 176.37 | 173.48 | 174.18 | -1.12% | 8,893,400 |
| 2026-06-04 | 174.93 | 176.48 | 174.28 | 176.16 | +1.21% | 6,670,100 |
| 2026-06-03 | 173.73 | 176.10 | 173.55 | 174.05 | -0.08% | 6,900,600 |
| 2026-06-02 | 172.94 | 174.50 | 172.37 | 174.19 | +1.04% | 8,663,800 |
| 2026-06-01 | 171.59 | 172.86 | 170.39 | 172.40 | -0.42% | 8,235,000 |
| 2026-05-29 | 173.57 | 173.88 | 172.37 | 173.13 | -0.39% | 7,054,700 |
| 2026-05-28 | 173.49 | 174.71 | 172.06 | 173.80 | -0.29% | 8,669,000 |
| 2026-05-27 | 174.54 | 174.86 | 173.47 | 174.30 | +0.00% | 7,413,200 |
| 2026-05-26 | 173.19 | 174.78 | 172.87 | 174.30 | +1.47% | 6,797,700 |
| 2026-05-22 | 171.75 | 172.88 | 170.42 | 171.77 | +0.73% | 6,910,500 |
| 2026-05-21 | 169.81 | 171.30 | 168.91 | 170.53 | -0.12% | 8,535,000 |
| 2026-05-20 | 169.23 | 171.48 | 168.37 | 170.73 | +1.18% | 10,524,700 |
| 2026-05-19 | 169.63 | 170.18 | 168.11 | 168.74 | -1.18% | 7,503,400 |
| 2026-05-18 | 171.56 | 171.57 | 169.50 | 170.75 | -0.38% | 8,696,000 |
| 2026-05-15 | 172.80 | 172.80 | 170.93 | 171.40 | -1.78% | 7,826,300 |
| 2026-05-14 | 174.17 | 174.73 | 172.84 | 174.51 | +0.51% | 7,364,000 |
| 2026-05-13 | 174.24 | 174.61 | 172.52 | 173.62 | -0.42% | 6,070,600 |
| 2026-05-12 | 174.43 | 174.79 | 172.14 | 174.35 | -0.39% | 7,468,700 |
| 2026-05-11 | 173.24 | 175.55 | 172.88 | 175.04 | +1.53% | 6,277,200 |
| 2026-05-05 | 172.15 | 173.06 | 171.22 | 172.41 | +0.84% | 6,182,765 |
| 2026-05-04 | 172.50 | 173.21 | 170.66 | 170.98 | -1.14% | 7,618,500 |
| 2026-05-01 | 175.23 | 175.43 | 172.94 | 172.96 | -0.93% | 6,800,700 |
| 2026-04-30 | 171.49 | 174.82 | 171.14 | 174.58 | +2.74% | 12,012,100 |
| 2026-04-29 | 171.25 | 171.71 | 169.23 | 169.93 | -0.61% | 9,059,900 |
| 2026-04-28 | 171.68 | 171.86 | 169.54 | 170.98 | -0.89% | 9,000,000 |
| 2026-04-27 | 172.51 | 173.51 | 171.52 | 172.51 | +0.02% | 6,689,500 |
| 2026-04-24 | 173.97 | 174.18 | 171.96 | 172.47 | -0.92% | 7,665,200 |
| 2026-04-23 | 171.83 | 174.79 | 171.60 | 174.07 | +1.77% | 14,418,800 |
| 2026-04-22 | 173.31 | 173.92 | 170.33 | 171.04 | -0.23% | 10,595,400 |
| 2026-04-21 | 173.53 | 174.69 | 170.93 | 171.44 | -1.41% | 8,752,700 |
| 2026-04-20 | 173.13 | 173.98 | 172.56 | 173.90 | +0.22% | 5,734,900 |
| 2026-04-17 | 172.24 | 175.13 | 172.14 | 173.51 | +1.87% | 9,529,000 |
| 2026-04-16 | 171.25 | 172.06 | 169.52 | 170.33 | -0.50% | 8,629,200 |
| 2026-04-15 | 173.11 | 173.15 | 170.08 | 171.18 | -1.25% | 13,548,300 |
| 2026-04-14 | 173.13 | 174.04 | 172.03 | 173.35 | +0.36% | 5,490,700 |
| 2026-04-13 | 170.99 | 172.78 | 170.61 | 172.73 | +0.71% | 6,814,100 |
| 2026-04-10 | 172.49 | 172.70 | 171.21 | 171.52 | -0.39% | 5,169,700 |
| 2026-04-09 | 169.88 | 173.16 | 169.80 | 172.19 | +1.03% | 8,180,000 |
| 2026-04-08 | 169.60 | 171.06 | 169.11 | 170.44 | +3.75% | 12,808,600 |
| 2026-04-07 | 163.65 | 164.68 | 162.80 | 164.28 | -0.20% | 10,068,200 |
| 2026-04-06 | 163.54 | 164.64 | 162.77 | 164.61 | +0.51% | 7,105,500 |
| 2026-04-02 | 161.72 | 165.74 | 161.14 | 163.77 | -0.40% | 11,097,200 |
| 2026-04-01 | 163.49 | 165.77 | 163.27 | 164.43 | +1.67% | 17,035,300 |
| 2026-03-31 | 158.70 | 162.24 | 158.05 | 161.73 | +3.27% | 15,855,900 |
| 2026-03-30 | 160.55 | 160.74 | 156.08 | 156.61 | -1.63% | 17,459,600 |
| 2026-03-27 | 160.59 | 161.29 | 158.85 | 159.20 | -1.28% | 13,923,700 |
| 2026-03-26 | 163.73 | 164.61 | 161.09 | 161.27 | -2.32% | 15,416,400 |
| 2026-03-25 | 165.86 | 166.32 | 164.32 | 165.10 | +0.67% | 12,205,600 |
| 2026-03-24 | 161.37 | 164.56 | 161.14 | 164.00 | +0.58% | 14,110,200 |
| 2026-03-23 | 164.10 | 166.18 | 163.02 | 163.05 | +0.85% | 18,508,400 |
| 2026-03-20 | 164.02 | 164.65 | 160.31 | 161.67 | -1.46% | 19,199,320 |
| 2026-03-19 | 163.46 | 164.99 | 162.25 | 164.06 | -0.68% | 17,990,080 |
| 2026-03-18 | 166.17 | 167.17 | 165.06 | 165.18 | -0.79% | 11,872,800 |
| 2026-03-17 | 167.22 | 167.56 | 165.05 | 166.50 | +0.26% | 12,772,840 |
| 2026-03-16 | 166.17 | 167.14 | 165.34 | 166.06 | +0.86% | 11,091,290 |
| 2026-03-13 | 166.29 | 166.82 | 163.72 | 164.65 | -0.36% | 15,836,160 |
| 2026-03-12 | 167.98 | 168.12 | 165.16 | 165.24 | -2.51% | 15,925,580 |
| 2026-03-11 | 169.73 | 170.32 | 168.37 | 169.49 | -0.31% | 14,287,610 |
| 2026-03-10 | 170.67 | 172.38 | 169.81 | 170.02 | -0.54% | 16,791,061 |
| 2026-03-09 | 168.14 | 171.40 | 166.17 | 170.94 | +0.59% | 19,492,520 |
| 2026-03-06 | 169.76 | 170.66 | 168.26 | 169.94 | -1.23% | 22,680,270 |
| 2026-03-05 | 174.81 | 175.24 | 170.21 | 172.06 | -2.22% | 21,309,971 |
| 2026-03-04 | 176.33 | 176.93 | 174.69 | 175.97 | +0.30% | 13,604,210 |
| 2026-03-03 | 176.02 | 176.19 | 172.67 | 175.44 | -1.93% | 20,481,279 |
| 2026-03-02 | 176.50 | 179.31 | 175.66 | 178.90 | +0.99% | 21,917,961 |
| 2026-02-27 | 175.37 | 177.22 | 175.03 | 177.14 | +0.25% | 9,692,680 |
| 2026-02-26 | 176.14 | 176.97 | 173.91 | 176.70 | +0.63% | 13,764,910 |
| 2026-02-25 | 177.56 | 177.76 | 174.44 | 175.60 | -0.78% | 11,757,670 |
| 2026-02-24 | 174.58 | 177.22 | 174.37 | 176.98 | +1.23% | 9,756,534 |
| 2026-02-23 | 176.41 | 176.92 | 174.35 | 174.83 | -1.35% | 10,566,590 |
| 2026-02-20 | 176.13 | 178.22 | 175.61 | 177.23 | +0.50% | 13,104,050 |
| 2026-02-19 | 175.06 | 176.94 | 174.75 | 176.34 | +0.74% | 13,431,100 |
| 2026-02-18 | 175.38 | 176.00 | 174.38 | 175.04 | -0.02% | 10,623,810 |
| 2026-02-17 | 173.92 | 175.97 | 173.40 | 175.08 | +0.52% | 13,810,820 |
| 2026-02-13 | 173.10 | 175.31 | 172.64 | 174.17 | +0.82% | 13,617,880 |
| 2026-02-12 | 175.78 | 177.75 | 172.45 | 172.75 | -1.20% | 18,156,990 |
| 2026-02-11 | 175.42 | 176.75 | 174.08 | 174.84 | +0.53% | 12,551,880 |
| 2026-02-10 | 173.71 | 174.84 | 173.43 | 173.91 | +0.12% | 8,820,220 |
| 2026-02-09 | 172.81 | 174.13 | 172.64 | 173.70 | +0.30% | 9,472,644 |
| 2026-02-06 | 169.89 | 173.39 | 169.81 | 173.18 | +2.86% | 11,992,060 |
| 2026-02-05 | 168.25 | 169.32 | 167.45 | 168.37 | -0.60% | 18,699,270 |
| 2026-02-04 | 169.98 | 170.77 | 167.84 | 169.39 | +0.27% | 21,338,400 |
| 2026-02-03 | 167.53 | 169.80 | 166.92 | 168.94 | +0.84% | 16,444,039 |
| 2026-02-02 | 165.22 | 167.62 | 165.06 | 167.53 | +1.26% | 11,466,590 |
| 2026-01-30 | 164.66 | 166.31 | 163.73 | 165.44 | -0.25% | 11,612,500 |
| 2026-01-29 | 165.25 | 166.91 | 164.05 | 165.86 | +1.05% | 16,332,580 |
| 2026-01-28 | 164.42 | 165.28 | 163.52 | 164.14 | -0.56% | 10,144,860 |
| 2026-01-27 | 164.66 | 165.38 | 163.71 | 165.06 | +0.41% | 9,439,271 |
| 2026-01-26 | 164.22 | 164.67 | 163.85 | 164.38 | +0.10% | 8,231,540 |
| 2026-01-23 | 165.50 | 165.81 | 163.71 | 164.22 | -0.77% | 11,673,760 |
| 2026-01-22 | 166.56 | 167.01 | 165.19 | 165.50 | -0.52% | 9,937,631 |
| 2026-01-21 | 164.38 | 167.01 | 164.17 | 166.36 | +1.73% | 14,068,570 |
| 2026-01-20 | 164.76 | 165.71 | 163.18 | 163.53 | -2.02% | 14,435,540 |
| 2026-01-16 | 166.40 | 167.20 | 166.12 | 166.90 | +0.68% | 13,483,100 |
| 2026-01-15 | 165.07 | 166.04 | 164.99 | 165.78 | +0.92% | 9,197,398 |
| 2026-01-14 | 163.78 | 164.30 | 162.81 | 164.27 | +0.16% | 10,727,240 |
| 2026-01-13 | 163.88 | 164.54 | 163.42 | 164.01 | +0.51% | 9,580,524 |
| 2026-01-12 | 161.63 | 163.25 | 161.37 | 163.17 | +0.77% | 7,420,804 |
| 2026-01-09 | 160.63 | 162.22 | 160.63 | 161.93 | +1.10% | 9,439,632 |
| 2026-01-08 | 160.02 | 161.36 | 159.76 | 160.17 | +0.75% | 11,555,360 |
| 2026-01-07 | 162.49 | 162.60 | 158.87 | 158.97 | -1.88% | 12,333,000 |
| 2026-01-06 | 159.44 | 162.16 | 159.18 | 162.02 | +1.36% | 12,757,220 |
| 2026-01-05 | 158.30 | 160.57 | 158.30 | 159.85 | +1.18% | 16,194,220 |
| 2026-01-02 | 155.62 | 158.00 | 154.98 | 157.98 | +1.84% | 10,122,860 |
| 2025-12-31 | 156.49 | 156.56 | 155.06 | 155.12 | -0.83% | 3,691,791 |
| 2025-12-30 | 156.89 | 157.07 | 156.38 | 156.42 | -0.29% | 3,810,543 |
| 2025-12-29 | 156.91 | 157.57 | 156.53 | 156.87 | -0.22% | 4,455,430 |
| 2025-12-26 | 157.36 | 157.42 | 156.78 | 157.21 | -0.18% | 4,155,285 |
| 2025-12-24 | 156.99 | 157.69 | 156.80 | 157.50 | +0.32% | 2,238,514 |
| 2025-12-23 | 157.02 | 157.37 | 156.68 | 156.99 | -0.04% | 5,044,584 |
| 2025-12-22 | 156.07 | 157.18 | 155.71 | 157.05 | +0.76% | 5,369,044 |
| 2025-12-19 | 154.69 | 156.12 | 154.59 | 155.86 | +0.86% | 6,958,125 |
| 2025-12-18 | 154.89 | 155.78 | 154.06 | 154.53 | +0.65% | 10,021,220 |
| 2025-12-17 | 155.77 | 156.45 | 153.37 | 153.53 | -1.62% | 11,612,540 |
| 2025-12-16 | 156.85 | 157.29 | 155.41 | 156.06 | -0.59% | 10,277,870 |
| 2025-12-15 | 157.58 | 157.74 | 156.61 | 156.99 | +0.16% | 10,889,490 |
| 2025-12-12 | 158.22 | 158.46 | 156.26 | 156.74 | -0.63% | 12,062,920 |
| 2025-12-11 | 155.90 | 157.88 | 155.76 | 157.73 | +1.07% | 9,999,316 |
| 2025-12-10 | 154.08 | 156.72 | 153.84 | 156.06 | +1.83% | 13,463,320 |
| 2025-12-09 | 154.00 | 155.02 | 153.19 | 153.26 | -0.73% | 7,375,198 |
| 2025-12-08 | 154.77 | 155.01 | 154.02 | 154.39 | -0.12% | 6,721,860 |
| 2025-12-05 | 155.03 | 155.32 | 154.11 | 154.58 | -0.28% | 8,228,822 |
| 2025-12-04 | 154.29 | 155.47 | 154.10 | 155.01 | +0.52% | 9,249,455 |
| 2025-12-03 | 152.94 | 154.25 | 152.55 | 154.21 | +0.95% | 9,128,940 |
| 2025-12-02 | 152.24 | 153.21 | 151.69 | 152.76 | +0.87% | 9,712,465 |
| 2025-12-01 | 152.54 | 153.00 | 151.37 | 151.44 | -1.46% | 10,562,200 |
| 2025-11-28 | 153.06 | 153.86 | 152.77 | 153.69 | +0.58% | 3,507,600 |
| 2025-11-26 | 152.03 | 153.57 | 151.90 | 152.80 | +0.58% | 10,206,180 |
| 2025-11-25 | 150.36 | 152.18 | 149.31 | 151.92 | +1.28% | 13,636,100 |
| 2025-11-24 | 149.82 | 150.61 | 148.93 | 150.00 | +0.25% | 12,658,970 |
| 2025-11-21 | 148.48 | 150.29 | 147.13 | 149.63 | +1.22% | 20,982,881 |
| 2025-11-20 | 152.35 | 152.72 | 147.72 | 147.83 | -1.68% | 27,790,850 |
| 2025-11-19 | 150.00 | 150.86 | 149.60 | 150.35 | +0.33% | 12,575,700 |
| 2025-11-18 | 149.86 | 150.76 | 149.09 | 149.85 | -0.45% | 19,820,320 |
| 2025-11-17 | 152.01 | 152.29 | 149.88 | 150.52 | -0.98% | 15,294,110 |
| 2025-11-14 | 151.15 | 152.88 | 150.79 | 152.01 | +0.01% | 13,433,120 |
| 2025-11-13 | 154.32 | 154.83 | 151.68 | 152.00 | -1.55% | 15,475,430 |
| 2025-11-12 | 154.52 | 155.53 | 154.29 | 154.39 | +0.10% | 9,583,286 |
| 2025-11-11 | 154.21 | 154.69 | 153.35 | 154.24 | +0.03% | 8,652,451 |
| 2025-11-10 | 154.00 | 154.63 | 152.53 | 154.20 | +0.57% | 10,900,430 |
| 2025-11-07 | 152.03 | 153.55 | 151.14 | 153.33 | +0.48% | 13,518,700 |
| 2025-11-06 | 153.25 | 153.76 | 152.21 | 152.59 | -0.40% | 11,735,400 |
| 2025-11-05 | 152.21 | 154.04 | 152.03 | 153.20 | +0.39% | 11,121,930 |
| 2025-11-04 | 152.76 | 153.00 | 151.81 | 152.61 | -1.16% | 13,391,610 |
| 2025-11-03 | 155.05 | 155.05 | 153.25 | 154.40 | -0.43% | 9,797,584 |
| 2025-10-31 | 154.50 | 155.63 | 154.28 | 155.06 | +0.24% | 10,414,850 |
| 2025-10-30 | 154.49 | 156.99 | 154.31 | 154.69 | -0.25% | 11,840,010 |
| 2025-10-29 | 154.80 | 156.27 | 154.35 | 155.08 | +0.26% | 16,439,600 |
| 2025-10-28 | 155.90 | 156.28 | 154.66 | 154.68 | -0.71% | 9,022,194 |
| 2025-10-27 | 155.97 | 156.05 | 155.09 | 155.79 | +0.57% | 5,828,897 |
| 2025-10-24 | 156.00 | 156.03 | 154.84 | 154.91 | +0.08% | 7,502,416 |
| 2025-10-23 | 153.20 | 155.01 | 153.20 | 154.78 | +1.25% | 8,035,349 |
| 2025-10-22 | 155.22 | 155.46 | 152.41 | 152.87 | -1.30% | 13,612,300 |
| 2025-10-21 | 153.82 | 155.65 | 153.72 | 154.88 | +0.89% | 11,589,350 |
| 2025-10-20 | 152.54 | 153.84 | 152.48 | 153.52 | +1.18% | 8,192,702 |
| 2025-10-17 | 151.44 | 152.35 | 150.99 | 151.73 | +0.09% | 10,806,290 |
| 2025-10-16 | 153.05 | 153.31 | 150.84 | 151.60 | -0.66% | 13,796,420 |
| 2025-10-15 | 153.79 | 154.65 | 151.26 | 152.60 | -0.42% | 10,338,460 |
| 2025-10-14 | 150.08 | 153.93 | 149.98 | 153.24 | +1.18% | 11,015,890 |
| 2025-10-13 | 151.00 | 152.04 | 150.69 | 151.46 | +1.04% | 11,014,230 |
| 2025-10-10 | 153.70 | 154.20 | 149.89 | 149.90 | -2.21% | 24,285,289 |
| 2025-10-09 | 155.75 | 155.94 | 153.07 | 153.29 | -1.48% | 9,751,329 |
| 2025-10-08 | 154.64 | 155.82 | 153.96 | 155.59 | +0.87% | 9,686,222 |
| 2025-10-07 | 155.36 | 155.77 | 153.90 | 154.25 | -0.57% | 11,204,270 |
| 2025-10-06 | 154.91 | 155.44 | 154.17 | 155.13 | +0.47% | 6,861,252 |
| 2025-10-03 | 154.41 | 155.41 | 153.94 | 154.41 | +0.14% | 7,430,003 |
| 2025-10-02 | 153.96 | 154.80 | 153.28 | 154.20 | +0.26% | 8,495,439 |
| 2025-10-01 | 153.48 | 154.11 | 153.11 | 153.80 | -0.28% | 8,753,542 |
| 2025-09-30 | 152.87 | 154.38 | 152.84 | 154.23 | +0.77% | 8,211,339 |
| 2025-09-29 | 153.77 | 153.92 | 152.53 | 153.05 | +0.31% | 7,177,672 |
| 2025-09-26 | 152.06 | 153.21 | 152.02 | 152.58 | +0.90% | 6,958,954 |
| 2025-09-25 | 151.74 | 151.77 | 150.62 | 151.22 | -0.68% | 7,145,773 |
| 2025-09-24 | 153.37 | 153.70 | 152.22 | 152.25 | -0.52% | 5,938,429 |
| 2025-09-23 | 153.35 | 154.26 | 152.43 | 153.04 | +0.03% | 8,589,315 |
| 2025-09-22 | 152.00 | 153.24 | 151.69 | 153.00 | -0.08% | 5,688,612 |
| 2025-09-19 | 153.25 | 153.46 | 151.91 | 153.12 | +0.24% | 8,778,274 |
| 2025-09-18 | 151.51 | 153.10 | 151.19 | 152.75 | +1.07% | 13,071,960 |
| 2025-09-17 | 151.89 | 152.70 | 150.15 | 151.14 | -0.45% | 12,549,540 |
| 2025-09-16 | 152.51 | 152.68 | 151.34 | 151.83 | -0.30% | 10,336,390 |
| 2025-09-15 | 151.93 | 152.68 | 151.70 | 152.28 | +0.46% | 9,412,942 |
| 2025-09-12 | 152.48 | 152.84 | 151.49 | 151.58 | -0.80% | 8,907,506 |
| 2025-09-11 | 151.44 | 153.27 | 151.22 | 152.80 | +0.95% | 17,820,580 |
| 2025-09-10 | 150.50 | 151.84 | 150.47 | 151.36 | +0.74% | 16,515,039 |
| 2025-09-09 | 151.00 | 151.01 | 149.32 | 150.25 | -0.67% | 12,179,380 |
| 2025-09-08 | 151.13 | 151.53 | 150.11 | 151.27 | +0.23% | 11,647,480 |
| 2025-09-05 | 151.75 | 152.08 | 149.40 | 150.93 | -0.37% | 16,780,980 |
| 2025-09-04 | 150.08 | 151.52 | 149.68 | 151.49 | +1.13% | 10,148,910 |
| 2025-09-03 | 150.52 | 150.62 | 149.10 | 149.80 | -0.50% | 12,036,230 |
| 2025-09-02 | 150.42 | 150.72 | 149.61 | 150.56 | -0.95% | 9,798,684 |
| 2025-08-29 | 153.19 | 153.31 | 151.41 | 152.01 | -0.92% | 8,806,439 |
| 2025-08-28 | 153.65 | 153.75 | 152.84 | 153.42 | +0.18% | 7,166,861 |
| 2025-08-27 | 153.10 | 153.40 | 152.85 | 153.15 | -0.01% | 5,876,411 |
| 2025-08-26 | 151.67 | 153.32 | 151.61 | 153.17 | +1.03% | 6,927,530 |
| 2025-08-25 | 152.88 | 153.38 | 151.59 | 151.61 | -1.00% | 6,869,066 |
| 2025-08-22 | 151.50 | 154.19 | 151.45 | 153.14 | +1.63% | 9,299,106 |
| 2025-08-21 | 151.00 | 151.38 | 150.42 | 150.68 | -0.36% | 7,679,830 |
| 2025-08-20 | 151.20 | 151.57 | 150.27 | 151.22 | -0.09% | 9,549,574 |
| 2025-08-19 | 151.20 | 152.30 | 150.75 | 151.36 | +0.22% | 9,035,363 |
| 2025-08-18 | 150.45 | 151.19 | 150.30 | 151.03 | +0.39% | 7,342,153 |
| 2025-08-15 | 150.98 | 151.26 | 150.33 | 150.44 | -0.46% | 8,795,989 |
| 2025-08-14 | 151.45 | 151.90 | 150.84 | 151.13 | -0.89% | 9,516,399 |
| 2025-08-13 | 152.33 | 152.56 | 150.74 | 152.48 | +0.38% | 12,787,180 |
| 2025-08-12 | 150.97 | 151.96 | 150.68 | 151.90 | +1.04% | 9,518,325 |
| 2025-08-11 | 150.85 | 150.94 | 149.97 | 150.34 | -0.32% | 9,643,517 |
| 2025-08-08 | 151.15 | 151.79 | 150.44 | 150.83 | +0.08% | 9,124,955 |
| 2025-08-07 | 151.78 | 151.84 | 149.79 | 150.71 | -0.15% | 11,095,070 |
| 2025-08-06 | 150.95 | 151.25 | 149.81 | 150.93 | +0.08% | 10,736,770 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.85%). Worst month: Mar (-2.15%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Industrial Select Sector SPDR® Fund's (XLI) latest close?
185.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is XLI's 52-week high and low?
188.19 high and 147.13 low over the trailing 52 weeks, as of 2026-08-07.
What is Industrial Select Sector SPDR® Fund's strongest and weakest month historically?
Historically, XLI's strongest calendar month has been Nov (average +5.85%) and its weakest Mar (average -2.15%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.