Industrial Select Sector SPDR Fund XLI
NYSEArca
$166.98-2.15 (-1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $166.98 | -1.27% | $169.57 | $169.79 | $166.93 | 7.54M |
| 2026-09-29 | $169.13 | +0.21% | $169.12 | $170.48 | $168.25 | 6.60M |
| 2026-09-28 | $168.78 | -0.97% | $169.36 | $169.94 | $167.94 | 7.82M |
| 2026-09-25 | $170.43 | +0.95% | $169.53 | $171.03 | $169.03 | 7.29M |
| 2026-09-24 | $168.83 | -0.75% | $168.75 | $170.05 | $168.25 | 8.60M |
| 2026-09-23 | $170.10 | -0.10% | $169.71 | $171.13 | $169.58 | 8.01M |
| 2026-09-22 | $170.27 | +0.17% | $170.68 | $170.71 | $169.13 | 7.21M |
| 2026-09-21 | $169.98 | +0.14% | $170.36 | $170.69 | $168.56 | 8.55M |
| 2026-09-18 | $169.75 | +0.44% | $169.00 | $169.92 | $168.48 | 8.56M |
| 2026-09-17 | $169.01 | +0.18% | $171.51 | $171.51 | $168.66 | 5.85M |
| 2026-09-16 | $168.71 | -0.08% | $169.61 | $170.68 | $167.49 | 8.91M |
| 2026-09-15 | $168.85 | -0.64% | $170.47 | $171.03 | $168.42 | 8.89M |
| 2026-09-14 | $169.93 | -1.42% | $168.67 | $170.14 | $168.34 | 7.36M |
| 2026-09-11 | $172.37 | +1.07% | $172.45 | $172.92 | $171.87 | 5.58M |
| 2026-09-10 | $170.55 | -0.72% | $170.83 | $171.68 | $170.00 | 7.83M |
| 2026-09-09 | $171.79 | -1.51% | $173.53 | $174.16 | $171.71 | 6.41M |
| 2026-09-08 | $174.42 | -0.48% | $175.14 | $175.71 | $174.27 | 6.23M |
| 2026-09-04 | $175.27 | +0.41% | $174.34 | $175.78 | $174.10 | 5.84M |
| 2026-09-03 | $174.56 | +1.03% | $173.76 | $174.56 | $172.02 | 8.34M |
| 2026-09-02 | $172.78 | +0.03% | $173.34 | $173.34 | $171.62 | 10.83M |
| 2026-09-01 | $172.73 | -1.37% | $174.34 | $175.44 | $172.15 | 9.14M |
| 2026-08-31 | $175.13 | -1.13% | $176.09 | $176.26 | $174.73 | 7.36M |
| 2026-08-28 | $177.14 | -0.93% | $179.44 | $179.52 | $176.65 | 8.23M |
| 2026-08-27 | $178.80 | -0.85% | $180.47 | $180.49 | $178.18 | 5.46M |
| 2026-08-26 | $180.34 | +1.09% | $178.90 | $180.90 | $178.90 | 8.14M |
| 2026-08-25 | $178.40 | -0.34% | $180.76 | $180.96 | $178.16 | 6.56M |
| 2026-08-24 | $179.00 | -0.69% | $180.09 | $180.30 | $178.36 | 5.24M |
| 2026-08-21 | $180.25 | +0.27% | $180.95 | $181.24 | $179.79 | 5.47M |
| 2026-08-20 | $179.77 | -1.20% | $181.01 | $182.03 | $179.55 | 6.50M |
| 2026-08-19 | $181.95 | -0.88% | $184.24 | $184.62 | $181.72 | 8.31M |
| 2026-08-18 | $183.57 | -1.48% | $185.21 | $185.58 | $183.51 | 4.65M |
| 2026-08-17 | $186.32 | -0.10% | $186.39 | $187.39 | $186.18 | 5.36M |
| 2026-08-14 | $186.51 | +0.39% | $186.18 | $186.88 | $185.60 | 3.59M |
| 2026-08-13 | $185.79 | -0.05% | $186.48 | $186.67 | $184.74 | 4.94M |
| 2026-08-12 | $185.88 | +0.10% | $187.17 | $187.41 | $185.15 | 4.05M |
| 2026-08-11 | $185.70 | +0.60% | $185.08 | $187.26 | $185.03 | 4.89M |
| 2026-08-10 | $184.60 | -0.31% | $185.93 | $185.93 | $184.37 | 3.44M |
| 2026-08-07 | $185.18 | +0.23% | $185.45 | $185.87 | $183.99 | 6.17M |
| 2026-08-06 | $184.76 | -0.85% | $186.70 | $187.46 | $184.50 | 5.52M |
| 2026-08-05 | $186.35 | -0.03% | $186.58 | $188.19 | $185.99 | 5.64M |
| 2026-08-04 | $186.40 | +1.77% | $185.64 | $186.87 | $183.28 | 10.50M |
| 2026-08-03 | $183.16 | +1.85% | $180.46 | $183.35 | $180.10 | 8.81M |
| 2026-07-31 | $179.84 | +0.81% | $180.50 | $180.92 | $177.89 | 7.21M |
| 2026-07-30 | $178.39 | +0.98% | $178.93 | $179.10 | $175.96 | 7.37M |
| 2026-07-29 | $176.66 | -3.19% | $181.00 | $181.44 | $176.35 | 9.51M |
| 2026-07-28 | $182.49 | -0.39% | $182.63 | $182.95 | $181.44 | 5.71M |
| 2026-07-27 | $183.20 | +0.30% | $183.62 | $184.42 | $180.84 | 6.19M |
| 2026-07-24 | $182.66 | +0.40% | $181.92 | $183.90 | $181.74 | 5.51M |
| 2026-07-23 | $181.94 | +1.73% | $179.09 | $182.98 | $179.09 | 8.56M |
| 2026-07-22 | $178.85 | +0.11% | $178.20 | $179.84 | $178.14 | 4.35M |
| 2026-07-21 | $178.66 | +0.30% | $179.51 | $179.94 | $177.76 | 4.84M |
| 2026-07-20 | $178.12 | -0.72% | $180.61 | $181.27 | $177.59 | 6.04M |
| 2026-07-17 | $179.41 | -0.41% | $178.26 | $181.46 | $177.60 | 8.06M |
| 2026-07-16 | $180.15 | +0.05% | $178.79 | $180.56 | $178.55 | 6.09M |
| 2026-07-15 | $180.06 | -0.22% | $180.78 | $181.02 | $177.78 | 7.49M |
| 2026-07-14 | $180.45 | +0.04% | $181.67 | $182.51 | $179.86 | 6.67M |
| 2026-07-13 | $180.37 | -0.85% | $181.52 | $182.18 | $179.80 | 5.38M |
| 2026-07-10 | $181.92 | +0.45% | $181.15 | $182.58 | $180.16 | 5.32M |
| 2026-07-09 | $181.11 | +0.38% | $182.43 | $182.75 | $180.73 | 5.38M |
| 2026-07-08 | $180.42 | -1.07% | $180.76 | $181.89 | $179.08 | 7.33M |
| 2026-07-07 | $182.38 | -1.71% | $184.54 | $184.92 | $180.66 | 7.72M |
| 2026-07-06 | $185.56 | +0.90% | $184.70 | $186.45 | $184.70 | 6.70M |
| 2026-07-02 | $183.91 | +0.30% | $184.71 | $185.48 | $181.91 | 6.53M |
| 2026-07-01 | $183.36 | -1.01% | $184.37 | $185.65 | $182.72 | 8.11M |
| 2026-06-30 | $185.23 | +1.35% | $183.32 | $185.45 | $182.70 | 6.53M |
| 2026-06-29 | $182.76 | +0.86% | $181.51 | $183.58 | $181.35 | 7.86M |
| 2026-06-26 | $181.20 | -1.59% | $182.64 | $183.07 | $180.91 | 8.86M |
| 2026-06-25 | $184.12 | +2.17% | $182.24 | $186.09 | $182.06 | 7.87M |
| 2026-06-24 | $180.21 | +1.16% | $179.07 | $181.89 | $178.34 | 7.09M |
| 2026-06-23 | $178.15 | -2.01% | $179.16 | $180.01 | $177.23 | 8.93M |
| 2026-06-22 | $181.80 | +0.49% | $180.78 | $182.28 | $180.69 | 6.67M |
| 2026-06-18 | $180.91 | +0.73% | $182.50 | $182.92 | $180.45 | 8.06M |
| 2026-06-17 | $179.60 | -0.14% | $179.97 | $182.33 | $179.13 | 11.05M |
| 2026-06-16 | $179.85 | +0.65% | $179.58 | $181.10 | $179.31 | 8.98M |
| 2026-06-15 | $178.68 | +1.42% | $178.80 | $179.98 | $178.51 | 7.52M |
| 2026-06-12 | $176.18 | +0.59% | $176.02 | $176.61 | $174.63 | 6.96M |
| 2026-06-11 | $175.15 | +3.24% | $171.28 | $175.68 | $170.99 | 11.05M |
| 2026-06-10 | $169.66 | -3.38% | $174.57 | $174.58 | $169.45 | 13.85M |
| 2026-06-09 | $175.60 | +1.13% | $174.37 | $176.59 | $171.73 | 9.46M |
| 2026-06-08 | $173.63 | -0.32% | $174.92 | $175.33 | $173.27 | 5.37M |
| 2026-06-05 | $174.18 | -1.12% | $175.61 | $176.37 | $173.48 | 8.89M |
| 2026-06-04 | $176.16 | +1.21% | $174.93 | $176.48 | $174.28 | 6.67M |
| 2026-06-03 | $174.05 | -0.08% | $173.73 | $176.10 | $173.55 | 6.90M |
| 2026-06-02 | $174.19 | +1.04% | $172.94 | $174.50 | $172.37 | 8.66M |
| 2026-06-01 | $172.40 | -0.42% | $171.59 | $172.86 | $170.39 | 8.24M |
| 2026-05-29 | $173.13 | -0.39% | $173.57 | $173.88 | $172.37 | 7.05M |
| 2026-05-28 | $173.80 | -0.29% | $173.49 | $174.71 | $172.06 | 8.67M |
| 2026-05-27 | $174.30 | 0.00% | $174.54 | $174.86 | $173.47 | 7.41M |
| 2026-05-26 | $174.30 | +1.47% | $173.19 | $174.78 | $172.87 | 6.80M |
| 2026-05-22 | $171.77 | +0.73% | $171.75 | $172.88 | $170.42 | 6.91M |