State Street Industrial Select Sector SPDR ETF (XLI)
179.00
-1.25
(-0.69%)
USD |
NYSEARCA |
Aug 24, 16:00
179.68
+0.68
(+0.38%)
After-Hours: 05:44
XLI Price : 179.00 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 180.09 | 180.30 | 178.36 | 179.00 | 5.243M |
| Aug 21, 2026 | 180.95 | 181.24 | 179.79 | 180.25 | 5.471M |
| Aug 20, 2026 | 181.01 | 182.03 | 179.55 | 179.77 | 6.498M |
| Aug 19, 2026 | 184.24 | 184.62 | 181.72 | 181.95 | 8.312M |
| Aug 18, 2026 | 185.21 | 185.58 | 183.50 | 183.57 | 4.647M |
| Aug 17, 2026 | 186.39 | 187.39 | 186.18 | 186.32 | 5.363M |
| Aug 14, 2026 | 186.18 | 186.88 | 185.60 | 186.51 | 3.590M |
| Aug 13, 2026 | 186.48 | 186.67 | 184.74 | 185.79 | 4.943M |
| Aug 12, 2026 | 187.17 | 187.41 | 185.15 | 185.88 | 4.052M |
| Aug 11, 2026 | 185.08 | 187.26 | 185.03 | 185.70 | 4.894M |
| Aug 10, 2026 | 185.93 | 185.93 | 184.37 | 184.60 | 3.439M |
| Aug 07, 2026 | 185.45 | 185.87 | 183.99 | 185.18 | 6.170M |
| Aug 06, 2026 | 186.70 | 187.46 | 184.50 | 184.76 | 5.521M |
| Aug 05, 2026 | 186.58 | 188.19 | 185.99 | 186.35 | 5.641M |
| Aug 04, 2026 | 185.64 | 186.87 | 183.28 | 186.40 | 10.50M |
| Aug 03, 2026 | 180.46 | 183.35 | 180.10 | 183.16 | 8.814M |
| Jul 31, 2026 | 180.50 | 180.92 | 177.89 | 179.84 | 7.206M |
| Jul 30, 2026 | 178.93 | 179.10 | 175.96 | 178.39 | 7.368M |
| Jul 29, 2026 | 181.00 | 181.44 | 176.35 | 176.66 | 9.507M |
| Jul 28, 2026 | 182.63 | 182.95 | 181.44 | 182.49 | 5.709M |
| Jul 27, 2026 | 183.62 | 184.42 | 180.84 | 183.20 | 6.196M |
| Jul 24, 2026 | 181.92 | 183.90 | 181.74 | 182.66 | 5.508M |
| Jul 23, 2026 | 179.09 | 182.98 | 179.09 | 181.94 | 8.556M |
| Jul 22, 2026 | 178.20 | 179.84 | 178.14 | 178.85 | 4.350M |
| Jul 21, 2026 | 179.51 | 179.94 | 177.76 | 178.66 | 4.836M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median