MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLI — State Street Industrial Select Sector SPDR ETF
NYSE ArcaState Street Industrial Select Sector SPDR ETF
$168.40
+0.56(+0.33%)
- O
- 166.92
- H
- 168.66
- L
- 166.58
- V
- 8.94M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$168.40
Period Return+30.1%
Period High$188.19
Period Low$127.85
Avg Daily Volume9.95M
Total Trading Days365
XLI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $166.92 | $168.66 | $166.58 | $168.40 | +$0.56 | +0.33% | 8,944,479 | $167.75 | $166.58 $168.66 |
| Oct 7, 2026 | $169.70 | $170.21 | $167.23 | $167.84 | $-3.74 | -2.18% | 8,172,452 | $168.13 | $167.23 $170.21 |
| Oct 6, 2026 | $170.70 | $172.34 | $170.26 | $171.58 | +$1.48 | +0.87% | 5,847,809 | $171.64 | $170.26 $172.34 |
| Oct 5, 2026 | $169.64 | $170.83 | $168.15 | $170.10 | +$0.15 | +0.09% | 6,411,011 | $170.03 | $168.15 $170.83 |
| Oct 2, 2026 | $170.20 | $171.00 | $168.81 | $169.95 | +$1.31 | +0.78% | 6,116,157 | $169.90 | $168.81 $171.00 |
| Oct 1, 2026 | $167.14 | $169.01 | $166.18 | $168.64 | +$1.66 | +0.99% | 9,335,069 | $167.74 | $166.18 $169.01 |
| Sep 30, 2026 | $169.57 | $169.79 | $166.93 | $166.98 | $-2.15 | -1.27% | 7,543,586 | $167.97 | $166.93 $169.79 |
| Sep 29, 2026 | $169.12 | $170.48 | $168.25 | $169.13 | +$0.35 | +0.21% | 6,600,130 | $168.98 | $168.25 $170.48 |
| Sep 28, 2026 | $169.36 | $169.94 | $167.94 | $168.78 | $-1.65 | -0.97% | 7,822,812 | $169.00 | $167.94 $169.94 |
| Sep 25, 2026 | $169.53 | $171.03 | $169.03 | $170.43 | +$1.60 | +0.95% | 7,292,855 | $170.18 | $169.03 $171.03 |
| Sep 24, 2026 | $168.75 | $170.05 | $168.25 | $168.83 | $-1.27 | -0.75% | 8,599,604 | $169.08 | $168.25 $170.05 |
| Sep 23, 2026 | $169.71 | $171.13 | $169.58 | $170.10 | $-0.17 | -0.10% | 8,007,088 | $170.42 | $169.58 $171.13 |
| Sep 22, 2026 | $170.68 | $170.71 | $169.13 | $170.27 | +$0.29 | +0.17% | 7,208,185 | $169.83 | $169.13 $170.71 |
| Sep 21, 2026 | $170.36 | $170.69 | $168.56 | $169.98 | +$0.23 | +0.14% | 8,548,982 | $169.87 | $168.56 $170.69 |
| Sep 18, 2026 | $169.00 | $169.92 | $168.48 | $169.75 | +$0.74 | +0.44% | 8,563,437 | $169.18 | $168.48 $169.92 |
| Sep 17, 2026 | $171.51 | $171.51 | $168.66 | $169.01 | +$0.30 | +0.18% | 5,851,449 | $169.41 | $168.66 $171.51 |
| Sep 16, 2026 | $169.61 | $170.68 | $167.49 | $168.71 | $-0.14 | -0.08% | 8,915,209 | $169.31 | $167.49 $170.68 |
| Sep 15, 2026 | $170.47 | $171.03 | $168.42 | $168.85 | $-1.08 | -0.64% | 8,890,428 | $169.06 | $168.42 $171.03 |
| Sep 14, 2026 | $168.67 | $170.14 | $168.34 | $169.93 | $-2.44 | -1.42% | 7,360,026 | $169.65 | $168.34 $170.14 |
| Sep 11, 2026 | $172.45 | $172.92 | $171.87 | $172.37 | +$1.82 | +1.07% | 5,577,302 | $172.45 | $171.87 $172.92 |
| Sep 10, 2026 | $170.83 | $171.68 | $170.00 | $170.55 | $-1.24 | -0.72% | 7,830,394 | $170.57 | $170.00 $171.68 |
| Sep 9, 2026 | $173.53 | $174.16 | $171.71 | $171.79 | $-2.63 | -1.51% | 6,411,913 | $172.36 | $171.71 $174.16 |
| Sep 8, 2026 | $175.14 | $175.71 | $174.27 | $174.42 | $-0.85 | -0.48% | 6,225,468 | $174.94 | $174.27 $175.71 |
| Sep 4, 2026 | $174.34 | $175.78 | $174.10 | $175.27 | +$0.71 | +0.41% | 5,841,948 | $175.06 | $174.10 $175.78 |
| Sep 3, 2026 | $173.76 | $174.56 | $172.02 | $174.56 | +$1.78 | +1.03% | 8,340,647 | $173.98 | $172.02 $174.56 |
| Sep 2, 2026 | $173.34 | $173.34 | $171.62 | $172.78 | +$0.05 | +0.03% | 10,831,020 | $172.76 | $171.62 $173.34 |
| Sep 1, 2026 | $174.34 | $175.44 | $172.15 | $172.73 | $-2.40 | -1.37% | 9,143,082 | $173.06 | $172.15 $175.44 |
| Aug 31, 2026 | $176.09 | $176.26 | $174.73 | $175.13 | $-2.01 | -1.13% | 7,362,271 | $175.24 | $174.73 $176.26 |
| Aug 28, 2026 | $179.44 | $179.52 | $176.65 | $177.14 | $-1.66 | -0.93% | 8,235,619 | $177.47 | $176.65 $179.52 |
| Aug 27, 2026 | $180.47 | $180.49 | $178.18 | $178.80 | $-1.54 | -0.85% | 5,464,909 | $179.04 | $178.18 $180.49 |