XLI
AMEXMarket ClosedState Street Industrial Select Sector SPDR ETF
$153.53
$2.53 (-1.62%)
As of 10:33 AM
Open
$155.77
High
$156.45
Low
$153.38
Prev Close
$156.06
52W High
$158.46
52W Low
$112.75
Volume
11.58M
Mkt Cap
$24.99B
State Street Industrial Select Sector SPDR ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $155.77 | $156.45 | $153.37 | $153.53 | 11.56M |
| 12/16/2025 | $156.85 | $157.29 | $155.41 | $156.06 | 10.28M |
| 12/15/2025 | $157.58 | $157.74 | $156.61 | $156.99 | 10.89M |
| 12/12/2025 | $158.22 | $158.46 | $156.26 | $156.74 | 12.06M |
| 12/11/2025 | $155.90 | $157.88 | $155.76 | $157.73 | 10.00M |
| 12/10/2025 | $154.08 | $156.72 | $153.84 | $156.06 | 13.46M |
| 12/9/2025 | $154.00 | $155.02 | $153.19 | $153.26 | 7.38M |
| 12/8/2025 | $154.77 | $155.01 | $154.02 | $154.39 | 6.72M |
| 12/5/2025 | $155.03 | $155.32 | $154.11 | $154.58 | 8.23M |
| 12/4/2025 | $154.29 | $155.47 | $154.10 | $155.01 | 9.25M |
| 12/3/2025 | $152.94 | $154.25 | $152.55 | $154.21 | 9.13M |
| 12/2/2025 | $152.24 | $153.21 | $151.69 | $152.76 | 9.71M |
| 12/1/2025 | $152.54 | $153.01 | $151.37 | $151.44 | 10.70M |
| 11/28/2025 | $153.06 | $153.86 | $152.77 | $153.69 | 3.51M |
| 11/26/2025 | $152.03 | $153.57 | $151.90 | $152.80 | 10.21M |
| 11/25/2025 | $150.36 | $152.18 | $149.31 | $151.92 | 13.64M |
| 11/24/2025 | $149.82 | $150.61 | $148.93 | $150.00 | 12.66M |
| 11/21/2025 | $148.48 | $150.29 | $147.14 | $149.63 | 20.98M |
| 11/20/2025 | $152.35 | $152.72 | $147.72 | $147.83 | 27.79M |
| 11/19/2025 | $150.00 | $150.86 | $149.60 | $150.35 | 12.58M |
| 11/18/2025 | $149.86 | $150.76 | $149.10 | $149.85 | 19.82M |
| 11/17/2025 | $152.01 | $152.29 | $149.88 | $150.52 | 15.29M |
| 11/14/2025 | $151.15 | $152.88 | $150.79 | $152.01 | 13.43M |
| 11/13/2025 | $154.32 | $154.83 | $151.68 | $152.00 | 15.48M |
| 11/12/2025 | $154.52 | $155.54 | $154.29 | $154.39 | 9.58M |
| 11/11/2025 | $154.21 | $154.69 | $153.35 | $154.24 | 8.65M |
| 11/10/2025 | $154.00 | $154.63 | $152.53 | $154.20 | 10.90M |
| 11/7/2025 | $152.03 | $153.55 | $151.14 | $153.33 | 13.52M |
| 11/6/2025 | $153.25 | $153.76 | $152.21 | $152.59 | 11.74M |
| 11/5/2025 | $152.21 | $154.04 | $152.03 | $153.20 | 11.12M |
| 11/4/2025 | $152.76 | $153.00 | $151.81 | $152.61 | 13.39M |
| 11/3/2025 | $155.05 | $155.05 | $153.25 | $154.40 | 9.80M |
| 10/31/2025 | $154.50 | $155.63 | $154.29 | $155.06 | 10.41M |
| 10/30/2025 | $154.49 | $156.99 | $154.31 | $154.69 | 11.84M |
| 10/29/2025 | $154.80 | $156.27 | $154.35 | $155.08 | 16.44M |
| 10/28/2025 | $155.90 | $156.29 | $154.66 | $154.68 | 9.02M |
| 10/27/2025 | $155.97 | $156.05 | $155.09 | $155.79 | 5.83M |
| 10/24/2025 | $156.00 | $156.04 | $154.84 | $154.91 | 7.50M |
| 10/23/2025 | $153.20 | $155.01 | $153.20 | $154.78 | 8.04M |
| 10/22/2025 | $155.22 | $155.46 | $152.41 | $152.87 | 13.61M |
| 10/21/2025 | $153.82 | $155.65 | $153.72 | $154.88 | 11.59M |
| 10/20/2025 | $152.54 | $153.85 | $152.48 | $153.52 | 8.19M |
| 10/17/2025 | $151.44 | $152.35 | $150.99 | $151.73 | 10.81M |
| 10/16/2025 | $153.05 | $153.31 | $150.84 | $151.60 | 13.80M |
| 10/15/2025 | $153.79 | $154.65 | $151.26 | $152.60 | 10.34M |
| 10/14/2025 | $150.08 | $153.93 | $149.98 | $153.24 | 11.02M |
| 10/13/2025 | $151.00 | $152.04 | $150.69 | $151.46 | 11.01M |
| 10/10/2025 | $153.70 | $154.20 | $149.89 | $149.90 | 24.29M |
| 10/9/2025 | $155.75 | $155.94 | $153.07 | $153.29 | 9.75M |
| 10/8/2025 | $154.64 | $155.82 | $153.96 | $155.59 | 9.69M |
| 10/7/2025 | $155.36 | $155.77 | $153.90 | $154.25 | 11.20M |
| 10/6/2025 | $154.91 | $155.44 | $154.17 | $155.13 | 6.86M |
| 10/3/2025 | $154.41 | $155.41 | $153.94 | $154.41 | 7.43M |
| 10/2/2025 | $153.96 | $154.80 | $153.28 | $154.20 | 8.50M |
| 10/1/2025 | $153.48 | $154.11 | $153.11 | $153.80 | 8.75M |
| 9/30/2025 | $152.87 | $154.38 | $152.84 | $154.23 | 8.21M |
| 9/29/2025 | $153.77 | $153.92 | $152.53 | $153.05 | 7.18M |
| 9/26/2025 | $152.06 | $153.21 | $152.02 | $152.58 | 6.96M |
| 9/25/2025 | $151.74 | $151.77 | $150.62 | $151.22 | 7.15M |
| 9/24/2025 | $153.37 | $153.70 | $152.22 | $152.25 | 5.94M |
| 9/23/2025 | $153.35 | $154.26 | $152.43 | $153.04 | 8.59M |
| 9/22/2025 | $152.00 | $153.24 | $151.69 | $153.00 | 5.69M |
| 9/19/2025 | $153.25 | $153.46 | $151.91 | $153.12 | 8.78M |