NYSEArca - Delayed Quote
USD
State Street Industrial Select Sector SPDR ETF (XLI)
175.27
+0.71
(+0.41%)
At close: September 4 at 4:00:00 PM EDT
174.17
-1.10
(-0.63%)
After hours: September 4 at 7:57:42 PM EDT
Trade XLI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
174.34
175.78
174.10
175.27
175.27
5,841,600
Sep 3, 2026
173.76
174.56
172.02
174.56
174.56
8,340,600
Sep 2, 2026
173.34
173.34
171.62
172.78
172.78
10,830,300
Sep 1, 2026
174.34
175.44
172.15
172.73
172.73
9,138,900
Aug 31, 2026
176.09
176.26
174.73
175.13
175.13
7,362,100
Aug 28, 2026
179.44
179.52
176.65
177.14
177.14
8,234,400
Aug 27, 2026
180.47
180.49
178.18
178.80
178.80
5,464,700
Aug 26, 2026
178.90
180.90
178.90
180.34
180.34
8,142,000
Aug 25, 2026
180.76
180.96
178.16
178.40
178.40
6,564,300
Aug 24, 2026
180.09
180.30
178.36
179.00
179.00
5,242,400
Aug 21, 2026
180.95
181.24
179.79
180.25
180.25
5,470,900
Aug 20, 2026
181.01
182.03
179.55
179.77
179.77
6,497,700
Aug 19, 2026
184.24
184.62
181.72
181.95
181.95
8,312,100
Aug 18, 2026
185.21
185.58
183.51
183.57
183.57
4,646,800
Aug 17, 2026
186.39
187.39
186.18
186.32
186.32
5,363,000
Aug 14, 2026
186.18
186.88
185.60
186.51
186.51
3,590,300
Aug 13, 2026
186.48
186.67
184.74
185.79
185.79
4,942,500
Aug 12, 2026
187.17
187.41
185.15
185.88
185.88
4,052,000
Aug 11, 2026
185.08
187.26
185.03
185.70
185.70
4,893,700
Aug 10, 2026
185.93
185.93
184.37
184.60
184.60
3,438,400
Aug 7, 2026
185.45
185.87
183.99
185.18
185.18
6,170,200
Aug 6, 2026
186.70
187.46
184.50
184.76
184.76
5,520,400
Aug 5, 2026
186.58
188.19
185.99
186.35
186.35
5,641,100
Aug 4, 2026
185.64
186.87
183.28
186.40
186.40
10,498,000
Aug 3, 2026
180.46
183.35
180.10
183.16
183.16
8,814,000
Jul 31, 2026
180.50
180.92
177.89
179.84
179.84
7,206,200
Jul 30, 2026
178.93
179.10
175.96
178.39
178.39
7,367,000
Jul 29, 2026
181.00
181.44
176.35
176.66
176.66
9,505,200
Jul 28, 2026
182.63
182.95
181.44
182.49
182.49
5,707,200
Jul 27, 2026
183.62
184.42
180.84
183.20
183.20
6,193,700
Jul 24, 2026
181.92
183.90
181.74
182.66
182.66
5,507,700
Jul 23, 2026
179.09
182.98
179.09
181.94
181.94
8,556,000
Jul 22, 2026
178.20
179.84
178.14
178.85
178.85
4,350,100
Jul 21, 2026
179.51
179.94
177.76
178.66
178.66
4,836,000
Jul 20, 2026
180.61
181.27
177.59
178.12
178.12
6,044,600
Jul 17, 2026
178.26
181.46
177.60
179.41
179.41
8,061,700
Jul 16, 2026
178.79
180.56
178.55
180.15
180.15
6,093,200
Jul 15, 2026
180.78
181.02
177.78
180.06
180.06
7,491,300
Jul 14, 2026
181.67
182.51
179.86
180.45
180.45
6,672,800
Jul 13, 2026
181.52
182.18
179.80
180.37
180.37
5,384,700
Jul 10, 2026
181.15
182.58
180.16
181.92
181.92
5,315,600
Jul 9, 2026
182.43
182.75
180.73
181.11
181.11
5,381,900
Jul 8, 2026
180.76
181.89
179.08
180.42
180.42
7,333,300
Jul 7, 2026
184.54
184.92
180.66
182.38
182.38
7,721,500
Jul 6, 2026
184.70
186.45
184.70
185.56
185.56
6,701,800
Jul 2, 2026
184.71
185.48
181.91
183.91
183.91
6,530,800
Jul 1, 2026
184.37
185.65
182.72
183.36
183.36
8,112,800
Jun 30, 2026
183.32
185.45
182.70
185.23
185.23
6,530,900
Jun 29, 2026
181.51
183.58
181.35
182.76
182.76
7,860,500
Jun 26, 2026
182.64
183.07
180.91
181.20
181.20
8,856,200
Jun 25, 2026
182.24
186.09
182.06
184.12
184.12
7,867,600
Jun 24, 2026
179.07
181.89
178.34
180.21
180.21
7,088,600
Jun 23, 2026
179.16
180.01
177.23
178.15
178.15
8,927,400
Jun 22, 2026
0.444
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
180.78
182.28
180.69
181.80
181.80
6,669,200
Jun 18, 2026
182.50
182.92
180.45
180.91
180.47
8,059,200
Jun 17, 2026
179.97
182.33
179.13
179.60
179.16
11,053,200
Jun 16, 2026
179.58
181.10
179.31
179.85
179.41
8,978,400
Jun 15, 2026
178.80
179.98
178.51
178.68
178.24
7,522,100
Jun 12, 2026
176.02
176.61
174.63
176.18
175.75
6,961,600
Jun 11, 2026
171.28
175.68
170.99
175.15
174.72
11,046,100
Jun 10, 2026
174.57
174.58
169.45
169.66
169.24
13,851,900
Jun 9, 2026
174.37
176.59
171.73
175.60
175.17
9,457,400
Jun 8, 2026
174.92
175.33
173.27
173.63
173.20
5,372,100
Jun 5, 2026
175.61
176.37
173.48
174.18
173.75
8,893,400
Jun 4, 2026
174.93
176.48
174.28
176.16
175.73
6,670,100
Jun 3, 2026
173.73
176.10
173.55
174.05
173.62
6,900,600
Jun 2, 2026
172.94
174.50
172.37
174.19
173.76
8,663,800
Jun 1, 2026
171.59
172.86
170.39
172.40
171.98
8,235,000
May 29, 2026
173.57
173.88
172.37
173.13
172.71
7,054,700
May 28, 2026
173.49
174.71
172.06
173.80
173.37
8,669,000
May 27, 2026
174.54
174.86
173.47
174.30
173.87
7,413,200
May 26, 2026
173.19
174.78
172.87
174.30
173.87
6,797,700
May 22, 2026
171.75
172.88
170.42
171.77
171.35
6,910,500
May 21, 2026
169.81
171.30
168.91
170.53
170.11
8,535,000
May 20, 2026
169.23
171.48
168.37
170.73
170.31
10,524,700
May 19, 2026
169.63
170.18
168.11
168.74
168.33
7,503,400
May 18, 2026
171.56
171.57
169.50
170.75
170.33
8,696,000
May 15, 2026
172.80
172.80
170.93
171.40
170.98
7,826,300
May 14, 2026
174.17
174.73
172.84
174.51
174.08
7,364,000
May 13, 2026
174.24
174.61
172.52
173.62
173.19
6,070,600
May 12, 2026
174.43
174.79
172.14
174.35
173.92
7,468,700
May 11, 2026
173.24
175.55
172.88
175.04
174.61
6,277,200
May 8, 2026
175.15
175.32
173.09
173.20
172.77
5,883,800
May 7, 2026
177.44
177.72
173.43
174.00
173.57
10,627,700
May 6, 2026
175.28
177.34
174.25
176.87
176.44
10,461,300
May 5, 2026
172.15
173.06
171.20
172.41
171.99
6,189,400
May 4, 2026
172.50
173.21
170.66
170.98
170.56
7,618,500
May 1, 2026
175.23
175.43
172.94
172.96
172.54
6,800,700
Apr 30, 2026
171.49
174.82
171.14
174.58
174.15
12,012,100
Apr 29, 2026
171.25
171.71
169.23
169.93
169.51
9,059,900
Apr 28, 2026
171.68
171.86
169.54
170.98
170.56
9,000,000
Apr 27, 2026
172.51
173.51
171.52
172.51
172.09
6,689,500
Apr 24, 2026
173.97
174.18
171.96
172.47
172.05
7,665,200
Apr 23, 2026
171.83
174.79
171.60
174.07
173.64
14,418,800
Apr 22, 2026
173.31
173.92
170.33
171.04
170.62
10,595,400
Apr 21, 2026
173.53
174.69
170.93
171.44
171.02
8,752,700
Apr 20, 2026
173.13
173.98
172.56
173.90
173.47
5,734,900
Apr 17, 2026
172.24
175.13
172.14
173.51
173.08
9,529,000
Apr 16, 2026
171.25
172.06
169.52
170.33
169.91
8,629,200
Apr 15, 2026
173.11
173.15
170.08
171.18
170.76
13,548,300
Apr 14, 2026
173.13
174.04
172.03
173.35
172.92
5,490,700
Apr 13, 2026
170.99
172.78
170.61
172.73
172.31
6,814,100
Apr 10, 2026
172.49
172.70
171.21
171.52
171.10
5,169,700
Apr 9, 2026
169.88
173.16
169.80
172.19
171.77
8,180,000
Apr 8, 2026
169.60
171.06
169.11
170.44
170.02
12,808,600
Apr 7, 2026
163.65
164.68
162.80
164.28
163.88
10,068,200
Apr 6, 2026
163.54
164.64
162.77
164.61
164.21
7,105,500
Apr 2, 2026
161.72
165.74
161.14
163.77
163.37
11,097,200
Apr 1, 2026
163.49
165.77
163.27
164.43
164.03
17,035,300
Mar 31, 2026
158.70
162.24
158.05
161.73
161.33
15,855,900
Mar 30, 2026
160.55
160.74
156.08
156.61
156.23
17,459,600
Mar 27, 2026
160.59
161.29
158.85
159.20
158.81
13,923,700
Mar 26, 2026
163.73
164.61
161.09
161.27
160.87
15,416,400
Mar 25, 2026
165.86
166.32
164.32
165.10
164.69
12,205,600
Mar 24, 2026
161.37
164.56
161.14
164.00
163.60
14,110,200
Mar 23, 2026
0.453
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
164.10
166.18
163.02
163.05
162.65
18,508,400
Mar 20, 2026
164.02
164.65
160.31
161.67
160.82
19,199,200
Mar 19, 2026
163.46
164.99
162.25
164.06
163.20
17,989,900
Mar 18, 2026
166.17
167.17
165.06
165.18
164.31
11,872,400
Mar 17, 2026
167.22
167.56
165.05
166.50
165.63
12,772,600
Mar 16, 2026
166.17
167.14
165.34
166.06
165.19
11,091,300
Mar 13, 2026
166.29
166.82
163.73
164.65
163.79
15,836,200
Mar 12, 2026
167.98
168.12
165.16
165.24
164.37
15,925,600
Mar 11, 2026
169.73
170.32
168.37
169.49
168.60
14,287,600
Mar 10, 2026
170.67
172.38
169.82
170.02
169.13
16,791,100
Mar 9, 2026
168.14
171.40
166.17
170.94
170.04
19,492,500
Mar 6, 2026
169.76
170.66
168.26
169.94
169.05
22,680,300
Mar 5, 2026
174.81
175.24
170.21
172.06
171.16
21,308,200
Mar 4, 2026
176.33
176.93
174.69
175.97
175.05
13,604,000
Mar 3, 2026
176.02
176.19
172.67
175.44
174.52
20,481,300
Mar 2, 2026
176.50
179.31
175.66
178.90
177.96
21,918,000
Feb 27, 2026
175.37
177.23
175.03
177.14
176.21
9,692,600
Feb 26, 2026
176.14
176.97
173.91
176.70
175.77
13,764,500
Feb 25, 2026
177.56
177.76
174.44
175.60
174.68
11,757,700
Feb 24, 2026
174.58
177.22
174.37
176.98
176.05
9,756,500
Feb 23, 2026
176.41
176.92
174.35
174.83
173.91
10,566,600
Feb 20, 2026
176.13
178.22
175.61
177.23
176.30
13,104,100
Feb 19, 2026
175.06
176.94
174.75
176.34
175.41
13,431,100
Feb 18, 2026
175.38
176.00
174.38
175.04
174.12
10,623,800
Feb 17, 2026
173.92
175.97
173.40
175.08
174.16
13,810,800
Feb 13, 2026
173.10
175.31
172.64
174.17
173.26
13,617,900
Feb 12, 2026
175.78
177.76
172.45
172.75
171.84
18,157,000
Feb 11, 2026
175.42
176.75
174.08
174.84
173.92
12,551,900
Feb 10, 2026
173.71
174.85
173.43
173.91
173.00
8,820,200
Feb 9, 2026
172.81
174.13
172.64
173.70
172.79
9,472,200
Feb 6, 2026
169.89
173.39
169.81
173.18
172.27
11,992,100
Feb 5, 2026
168.25
169.32
167.45
168.37
167.49
18,699,300
Feb 4, 2026
169.98
170.77
167.85
169.39
168.50
21,338,400
Feb 3, 2026
167.53
169.80
166.92
168.94
168.05
16,444,000
Feb 2, 2026
165.22
167.62
165.06
167.53
166.65
11,466,600
Jan 30, 2026
164.66
166.31
163.73
165.44
164.57
11,612,500
Jan 29, 2026
165.25
166.91
164.05
165.86
164.99
16,332,500
Jan 28, 2026
164.42
165.28
163.52
164.14
163.28
10,144,900
Jan 27, 2026
164.66
165.38
163.71
165.06
164.19
9,439,300
Jan 26, 2026
164.22
164.67
163.85
164.38
163.52
8,231,500
Jan 23, 2026
165.50
165.82
163.71
164.22
163.36
11,673,600
Jan 22, 2026
166.56
167.01
165.19
165.50
164.63
9,937,200
Jan 21, 2026
164.38
167.01
164.17
166.36
165.49
14,068,600
Jan 20, 2026
164.76
165.71
163.18
163.53
162.67
14,435,200
Jan 16, 2026
166.40
167.20
166.12
166.90
166.02
13,483,100
Jan 15, 2026
165.07
166.05
164.99
165.78
164.91
9,197,400
Jan 14, 2026
163.78
164.30
162.81
164.27
163.41
10,727,100
Jan 13, 2026
163.88
164.54
163.42
164.01
163.15
9,580,400
Jan 12, 2026
161.63
163.25
161.37
163.17
162.31
7,420,500
Jan 9, 2026
160.63
162.22
160.63
161.93
161.08
9,439,600
Jan 8, 2026
160.02
161.36
159.76
160.17
159.33
11,555,400
Jan 7, 2026
162.49
162.60
158.87
158.97
158.14
12,333,000
Jan 6, 2026
159.44
162.16
159.18
162.02
161.17
12,757,200
Jan 5, 2026
158.30
160.57
158.30
159.85
159.01
16,194,200
Jan 2, 2026
155.62
158.01
154.98
157.98
157.15
10,122,900
Dec 31, 2025
156.49
156.56
155.06
155.12
154.31
3,691,800
Dec 30, 2025
156.89
157.07
156.39
156.42
155.60
3,810,500
Dec 29, 2025
156.91
157.57
156.53
156.87
156.05
4,455,400
Dec 26, 2025
157.36
157.42
156.79
157.21
156.38
4,155,300
Dec 24, 2025
156.99
157.69
156.80
157.50
156.67
2,238,500
Dec 23, 2025
157.02
157.37
156.68
156.99
156.17
5,044,600
Dec 22, 2025
0.532
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
156.07
157.18
155.71
157.05
156.23
5,369,000
Dec 19, 2025
154.69
156.12
154.59
155.86
154.51
6,957,800
Dec 18, 2025
154.89
155.78
154.06
154.53
153.19
10,021,200
Dec 17, 2025
155.77
156.45
153.37
153.53
152.20
11,612,500
Dec 16, 2025
156.85
157.29
155.41
156.06
154.71
10,277,500
Dec 15, 2025
157.58
157.74
156.61
156.99
155.63
10,889,500
Dec 12, 2025
158.22
158.46
156.26
156.74
155.39
12,062,900
Dec 11, 2025
155.90
157.88
155.76
157.73
156.37
9,999,300
Dec 10, 2025
154.08
156.72
153.84
156.06
154.71
13,463,300
Dec 9, 2025
154.00
155.02
153.19
153.26
151.94
7,375,100
Dec 8, 2025
154.77
155.01
154.02
154.39
153.06
6,721,600
Dec 5, 2025
155.03
155.33
154.11
154.58
153.24
8,228,800
Dec 4, 2025
154.29
155.47
154.11
155.01
153.67
9,249,400
Dec 3, 2025
152.94
154.25
152.55
154.21
152.88
9,128,800
Dec 2, 2025
152.24
153.21
151.69
152.76
151.44
9,712,300
Dec 1, 2025
152.54
153.01
151.37
151.44
150.13
10,704,600
Nov 28, 2025
153.06
153.86
152.77
153.69
152.36
3,507,600
Nov 26, 2025
152.03
153.57
151.90
152.80
151.48
10,206,200
Nov 25, 2025
150.36
152.18
149.31
151.92
150.61
13,636,100
Nov 24, 2025
149.82
150.61
148.93
150.00
148.70
12,658,900
Nov 21, 2025
148.48
150.29
147.14
149.63
148.34
20,982,900
Nov 20, 2025
152.35
152.72
147.72
147.83
146.55
27,790,800
Nov 19, 2025
150.00
150.86
149.60
150.35
149.05
12,575,500
Nov 18, 2025
149.86
150.76
149.10
149.85
148.55
19,820,200
Nov 17, 2025
152.01
152.29
149.88
150.52
149.22
15,294,100
Nov 14, 2025
151.15
152.88
150.79
152.01
150.70
13,433,100
Nov 13, 2025
154.32
154.83
151.68
152.00
150.69
15,475,400
Nov 12, 2025
154.52
155.54
154.29
154.39
153.06
9,583,300
Nov 11, 2025
154.21
154.69
153.35
154.24
152.91
8,652,400
Nov 10, 2025
154.00
154.63
152.53
154.20
152.87
10,900,400
Nov 7, 2025
152.03
153.55
151.14
153.33
152.00
13,518,600
Nov 6, 2025
153.25
153.77
152.21
152.59
151.27
11,735,400
Nov 5, 2025
152.21
154.04
152.03
153.20
151.88
11,121,900
Nov 4, 2025
152.76
153.00
151.81
152.61
151.29
13,391,600
Nov 3, 2025
155.05
155.05
153.25
154.40
153.07
9,797,400
Oct 31, 2025
154.50
155.63
154.29
155.06
153.72
10,414,800
Oct 30, 2025
154.49
156.99
154.31
154.69
153.35
11,840,000
Oct 29, 2025
154.80
156.27
154.35
155.08
153.74
16,439,600
Oct 28, 2025
155.90
156.29
154.66
154.68
153.34
9,022,200
Oct 27, 2025
155.97
156.05
155.09
155.79
154.44
5,828,900
Oct 24, 2025
156.00
156.04
154.84
154.91
153.57
7,502,400
Oct 23, 2025
153.20
155.01
153.20
154.78
153.44
8,035,200
Oct 22, 2025
155.22
155.46
152.41
152.87
151.55
13,612,300
Oct 21, 2025
153.82
155.65
153.72
154.88
153.54
11,589,400
Oct 20, 2025
152.54
153.85
152.48
153.52
152.19
8,192,600
Oct 17, 2025
151.44
152.35
150.99
151.73
150.42
10,806,300
Oct 16, 2025
153.05
153.31
150.84
151.60
150.29
13,796,400
Oct 15, 2025
153.79
154.65
151.26
152.60
151.28
10,338,300
Oct 14, 2025
150.08
153.93
149.98
153.24
151.92
11,015,600
Oct 13, 2025
151.00
152.04
150.69
151.46
150.15
11,014,200
Oct 10, 2025
153.70
154.20
149.89
149.90
148.60
24,285,300
Oct 9, 2025
155.75
155.94
153.07
153.29
151.96
9,751,200
Oct 8, 2025
154.64
155.82
153.96
155.59
154.24
9,686,000
Oct 7, 2025
155.36
155.77
153.90
154.25
152.92
11,204,100
Oct 6, 2025
154.91
155.44
154.17
155.13
153.79
6,861,000
Oct 3, 2025
154.41
155.41
153.94
154.41
153.08
7,430,000
Oct 2, 2025
153.96
154.80
153.28
154.20
152.87
8,495,400
Oct 1, 2025
153.48
154.11
153.11
153.80
152.47
8,753,400
Sep 30, 2025
152.87
154.38
152.84
154.23
152.90
8,211,200
Sep 29, 2025
153.77
153.92
152.53
153.05
151.73
7,177,600
Sep 26, 2025
152.06
153.21
152.02
152.58
151.26
6,958,900
Sep 25, 2025
151.74
151.77
150.62
151.22
149.91
7,145,800
Sep 24, 2025
153.37
153.70
152.22
152.25
150.93
5,938,400
Sep 23, 2025
153.35
154.26
152.43
153.04
151.72
8,589,300
Sep 22, 2025
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2025
152.00
153.24
151.69
153.00
151.68
5,688,500
Sep 19, 2025
153.25
153.46
151.91
153.12
151.17
8,778,300
Sep 18, 2025
151.51
153.10
151.19
152.75
150.81
13,071,800
Sep 17, 2025
151.89
152.70
150.15
151.14
149.22
12,549,500
Sep 16, 2025
152.51
152.68
151.34
151.83
149.90
10,336,100
Sep 15, 2025
151.93
152.68
151.70
152.28
150.34
9,412,900
Sep 12, 2025
152.48
152.84
151.49
151.58
149.65
8,907,500
Sep 11, 2025
151.44
153.27
151.22
152.80
150.86
17,820,600
Sep 10, 2025
150.50
151.84
150.47
151.36
149.43
16,515,000
Sep 9, 2025
151.00
151.01
149.32
150.25
148.34
12,179,400
Sep 8, 2025
151.13
151.54
150.11
151.27
149.35
11,647,200
Sep 5, 2025
151.75
152.08
149.40
150.93
149.01
16,781,000
