The Industrial Select Sector SPDR® Fund

XLI
🏛️ usa →
152.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 151.73 151.73 151.48 151.56 102.6K
09:31 151.53 151.77 151.49 151.56 51.9K
09:32 151.54 151.54 151.37 151.54 48.8K
09:33 151.61 151.71 151.58 151.71 30.3K
09:34 151.71 151.73 151.55 151.58 26.0K
09:35 151.56 151.58 151.45 151.58 65.7K
09:36 151.57 151.57 151.46 151.46 65.3K
09:37 151.46 151.48 151.34 151.34 39.9K
09:38 151.33 151.33 151.24 151.29 37.3K
09:39 151.24 151.29 151.22 151.26 40.2K
09:40 151.25 151.25 151.15 151.15 40.8K
09:41 151.18 151.18 151.04 151.06 39.8K
09:42 151.05 151.05 150.91 150.93 49.7K
09:43 150.97 150.97 150.76 150.76 45.1K
09:44 150.76 150.89 150.76 150.89 41.7K
09:45 150.89 151.08 150.89 151.04 76.5K
09:46 151.03 151.03 150.82 150.93 46.4K
09:47 150.92 151.09 150.92 151.04 48.4K
09:48 150.99 151.09 150.96 151.05 36.5K
09:49 151.07 151.10 151.00 151.02 28.5K
09:50 150.96 151.16 150.95 151.01 52.9K
09:51 151.04 151.12 151.03 151.03 102.6K
09:52 151.05 151.10 150.95 150.95 54.2K
09:53 150.97 151.05 150.97 151.02 31.7K
09:54 151.04 151.07 150.99 151.07 27.1K
09:55 151.08 151.20 151.07 151.15 23.4K
09:56 151.12 151.13 151.09 151.13 9.8K
09:57 151.15 151.15 151.09 151.13 22.0K
09:58 151.05 151.11 151.05 151.11 21.6K
09:59 151.13 151.13 151.07 151.11 26.2K
10:00 151.13 151.19 151.07 151.07 45.0K
10:01 151.08 151.13 151.01 151.13 35.6K
10:02 151.15 151.23 151.11 151.11 37.0K
10:03 151.14 151.21 151.13 151.15 62.8K
10:04 151.20 151.31 151.20 151.29 46.4K
10:05 151.27 151.29 151.23 151.30 26.8K
10:06 151.28 151.36 151.28 151.32 35.1K
10:07 151.34 151.42 151.34 151.42 28.0K
10:08 151.41 151.46 151.40 151.44 16.5K
10:09 151.45 151.51 151.45 151.50 16.0K
10:10 151.49 151.59 151.48 151.59 25.4K
10:11 151.59 151.65 151.59 151.61 20.2K
10:12 151.60 151.61 151.58 151.58 15.3K
10:13 151.57 151.64 151.56 151.63 23.4K
10:14 151.65 151.65 151.60 151.61 16.0K
10:15 151.63 151.72 151.63 151.69 14.4K
10:16 151.65 151.66 151.61 151.65 13.4K
10:17 151.64 151.64 151.59 151.61 11.1K
10:18 151.61 151.61 151.51 151.52 35.0K
10:19 151.51 151.51 151.48 151.48 19.8K
10:20 151.48 151.50 151.45 151.49 21.8K
10:21 151.52 151.53 151.48 151.49 22.9K
10:22 151.48 151.49 151.43 151.48 36.2K
10:23 151.53 151.54 151.48 151.49 26.1K
10:24 151.48 151.60 151.48 151.60 18.8K
10:25 151.56 151.62 151.53 151.54 61.1K
10:26 151.55 151.57 151.51 151.51 41.1K
10:27 151.51 151.52 151.46 151.47 22.4K
10:28 151.46 151.46 151.40 151.41 45.8K
10:29 151.39 151.44 151.39 151.43 19.9K
10:30 151.45 151.46 151.41 151.44 21.6K
10:31 151.44 151.45 151.38 151.39 19.9K
10:32 151.40 151.53 151.40 151.46 14.9K
10:33 151.47 151.52 151.46 151.51 8.8K
10:34 151.52 151.53 151.51 151.51 7.8K
10:35 151.52 151.57 151.52 151.55 13.6K
10:36 151.53 151.57 151.53 151.57 11.8K
10:37 151.54 151.54 151.50 151.54 16.0K
10:38 151.54 151.57 151.54 151.57 5.9K
10:39 151.57 151.61 151.56 151.59 9.5K
10:40 151.55 151.55 151.51 151.52 12.5K
10:41 151.52 151.55 151.49 151.53 9.8K
10:42 151.54 151.56 151.52 151.52 9.4K
10:43 151.53 151.57 151.52 151.54 9.0K
10:44 151.54 151.62 151.54 151.60 8.8K
10:45 151.60 151.60 151.52 151.54 15.2K
10:46 151.55 151.57 151.51 151.51 8.8K
10:47 151.52 151.57 151.51 151.57 7.9K
10:48 151.61 151.63 151.57 151.59 45.3K
10:49 151.59 151.65 151.59 151.65 9.0K
10:50 151.63 151.63 151.49 151.49 19.0K
10:51 151.51 151.53 151.50 151.50 8.4K
10:52 151.56 151.62 151.56 151.62 11.4K
10:53 151.62 151.64 151.62 151.62 5.3K
10:54 151.63 151.63 151.60 151.61 11.1K
10:55 151.67 151.70 151.67 151.69 5.3K
10:56 151.70 151.71 151.66 151.66 11.3K
10:57 151.66 151.69 151.62 151.69 16.0K
10:58 151.67 151.67 151.63 151.64 10.4K
10:59 151.68 151.69 151.68 151.69 8.0K
11:00 151.66 151.66 151.64 151.64 8.2K
11:01 151.64 151.65 151.60 151.60 12.0K
11:02 151.61 151.61 151.55 151.55 12.1K
11:03 151.56 151.57 151.54 151.55 9.4K
11:04 151.55 151.55 151.50 151.50 10.0K
11:05 151.49 151.52 151.49 151.51 47.9K
11:06 151.49 151.50 151.46 151.47 10.1K
11:07 151.42 151.42 151.37 151.37 9.3K
11:08 151.37 151.37 151.31 151.32 10.9K
11:09 151.34 151.38 151.34 151.37 6.4K
11:10 151.36 151.36 151.29 151.29 14.2K
11:11 151.31 151.34 151.31 151.33 15.2K
11:12 151.31 151.34 151.29 151.34 11.1K
11:13 151.34 151.40 151.34 151.40 6.8K
11:14 151.40 151.43 151.38 151.43 12.1K
11:15 151.44 151.44 151.41 151.41 13.5K
11:16 151.43 151.44 151.41 151.43 8.0K
11:17 151.41 151.45 151.40 151.41 12.9K
11:18 151.41 151.41 151.35 151.36 12.8K
11:19 151.36 151.39 151.34 151.39 8.6K
11:20 151.40 151.42 151.40 151.42 12.0K
11:21 151.40 151.40 151.32 151.32 9.6K
11:22 151.33 151.35 151.29 151.29 7.5K
11:23 151.28 151.30 151.27 151.27 6.5K
11:24 151.28 151.30 151.25 151.26 9.9K
11:25 151.27 151.30 151.27 151.27 11.8K
11:26 151.27 151.28 151.21 151.21 11.0K
11:27 151.20 151.21 151.14 151.16 12.7K
11:28 151.16 151.19 151.13 151.18 7.5K
11:29 151.18 151.18 151.13 151.15 26.5K
11:30 151.15 151.22 151.15 151.20 31.6K
11:31 151.19 151.24 151.16 151.24 25.3K
11:32 151.23 151.30 151.22 151.29 12.9K
11:33 151.28 151.31 151.28 151.28 7.7K
11:34 151.33 151.41 151.33 151.41 4.4K
11:35 151.45 151.48 151.45 151.47 6.0K
11:36 151.46 151.49 151.44 151.45 8.2K
11:37 151.43 151.48 151.43 151.48 27.4K
11:38 151.48 151.48 151.44 151.44 10.9K
11:39 151.47 151.52 151.47 151.52 11.1K
11:40 151.54 151.56 151.50 151.52 13.7K
11:41 151.53 151.53 151.49 151.49 7.7K
11:42 151.47 151.50 151.46 151.50 15.1K
11:43 151.49 151.55 151.49 151.54 8.8K
11:44 151.55 151.55 151.50 151.51 14.5K
11:45 151.53 151.54 151.52 151.54 24.6K
11:46 151.55 151.56 151.50 151.54 26.4K
11:47 151.53 151.56 151.52 151.56 16.4K
11:48 151.59 151.61 151.59 151.60 12.6K
11:49 151.60 151.62 151.59 151.60 8.3K
11:50 151.62 151.64 151.59 151.64 11.2K
11:51 151.66 151.66 151.60 151.63 17.8K
11:52 151.64 151.66 151.61 151.61 10.6K
11:53 151.61 151.61 151.56 151.56 8.7K
11:54 151.56 151.62 151.56 151.61 7.2K
11:55 151.62 151.66 151.60 151.66 5.4K
11:56 151.63 151.63 151.58 151.59 9.3K
11:57 151.58 151.58 151.57 151.57 4.7K
11:58 151.55 151.55 151.51 151.53 7.5K
11:59 151.53 151.53 151.52 151.52 4.5K
12:00 151.53 151.64 151.53 151.64 10.7K
12:01 151.62 151.66 151.61 151.64 9.2K
12:02 151.64 151.68 151.63 151.65 7.1K
12:03 151.64 151.64 151.56 151.61 30.5K
12:04 151.61 151.62 151.58 151.58 14.3K
12:05 151.57 151.61 151.57 151.59 10.8K
12:06 151.59 151.63 151.59 151.60 8.3K
12:07 151.61 151.61 151.58 151.59 13.8K
12:08 151.59 151.59 151.57 151.57 2.7K
12:09 151.57 151.60 151.56 151.60 6.2K
12:10 151.61 151.61 151.56 151.56 12.8K
12:11 151.54 151.55 151.54 151.54 10.9K
12:12 151.56 151.58 151.56 151.58 5.5K
12:13 151.57 151.57 151.54 151.54 7.1K
12:14 151.54 151.54 151.53 151.54 6.3K
12:15 151.56 151.61 151.56 151.61 8.6K
12:16 151.63 151.66 151.61 151.62 15.5K
12:17 151.61 151.62 151.55 151.55 18.3K
12:18 151.55 151.56 151.52 151.53 6.1K
12:19 151.53 151.53 151.48 151.49 6.0K
12:20 151.49 151.51 151.49 151.50 4.4K
12:21 151.49 151.49 151.46 151.46 9.8K
12:22 151.46 151.46 151.39 151.40 21.5K
12:23 151.40 151.41 151.37 151.39 25.4K
12:24 151.39 151.40 151.37 151.40 12.1K
12:25 151.39 151.42 151.39 151.42 12.5K
12:26 151.41 151.41 151.33 151.32 10.3K
12:27 151.32 151.33 151.30 151.31 9.3K
12:28 151.36 151.36 151.33 151.33 8.4K
12:29 151.34 151.35 151.33 151.34 28.9K
12:30 151.34 151.47 151.34 151.47 26.4K
12:31 151.47 151.54 151.47 151.51 29.5K
12:32 151.51 151.57 151.50 151.57 11.4K
12:33 151.58 151.59 151.54 151.56 17.0K
12:34 151.56 151.57 151.53 151.56 7.7K
12:35 151.56 151.56 151.55 151.55 6.7K
12:36 151.55 151.55 151.54 151.55 11.0K
12:37 151.53 151.56 151.52 151.56 7.7K
12:38 151.57 151.58 151.55 151.55 10.4K
12:39 151.55 151.57 151.53 151.53 11.1K
12:40 151.52 151.52 151.41 151.41 21.0K
12:41 151.44 151.46 151.44 151.46 10.0K
12:42 151.46 151.53 151.46 151.52 6.0K
12:43 151.51 151.51 151.47 151.47 6.9K
12:44 151.47 151.47 151.38 151.38 9.8K
12:45 151.37 151.40 151.36 151.40 13.2K
12:46 151.41 151.44 151.40 151.40 6.8K
12:47 151.40 151.40 151.35 151.36 7.7K
12:48 151.38 151.39 151.34 151.34 15.3K
12:49 151.35 151.35 151.32 151.33 7.5K
12:50 151.34 151.36 151.34 151.35 6.4K
12:51 151.34 151.34 151.32 151.33 9.1K
12:52 151.32 151.34 151.32 151.33 5.5K
12:53 151.32 151.32 151.27 151.32 7.8K
12:54 151.31 151.31 151.28 151.29 6.0K
12:55 151.29 151.30 151.28 151.28 6.9K
12:56 151.30 151.32 151.30 151.31 16.4K
12:57 151.32 151.34 151.32 151.32 6.5K
12:58 151.31 151.32 151.30 151.31 6.4K
12:59 151.31 151.31 151.29 151.30 12.5K
13:00 151.27 151.31 151.27 151.30 11.9K
13:01 151.28 151.29 151.25 151.29 12.1K
13:02 151.31 151.31 151.24 151.24 17.0K
13:03 151.24 151.24 151.19 151.19 8.4K
13:04 151.18 151.22 151.18 151.19 5.3K
13:05 151.18 151.23 151.18 151.22 9.2K
13:06 151.21 151.23 151.20 151.23 7.5K
13:07 151.23 151.30 151.22 151.28 11.9K
13:08 151.30 151.34 151.29 151.34 5.9K
13:09 151.31 151.31 151.27 151.29 5.3K
13:10 151.30 151.31 151.28 151.29 5.0K
13:11 151.27 151.29 151.25 151.26 10.4K
13:12 151.27 151.35 151.27 151.35 11.0K
13:13 151.35 151.38 151.35 151.38 7.1K
13:14 151.40 151.41 151.35 151.37 95.0K
13:15 151.37 151.37 151.27 151.30 29.8K
13:16 151.30 151.33 151.27 151.33 19.2K
13:17 151.35 151.38 151.34 151.38 4.6K
13:18 151.39 151.39 151.30 151.29 17.9K
13:19 151.30 151.30 151.27 151.28 12.3K
13:20 151.27 151.27 151.18 151.18 28.3K
13:21 151.17 151.17 151.07 151.08 25.0K
13:22 151.11 151.11 151.02 151.02 12.9K
13:23 151.04 151.08 151.01 151.07 22.7K
13:24 151.07 151.07 151.05 151.04 15.8K
13:25 151.05 151.20 151.05 151.20 19.8K
13:26 151.15 151.25 151.15 151.25 9.7K
13:27 151.23 151.24 151.21 151.22 9.0K
13:28 151.21 151.22 151.20 151.21 8.0K
13:29 151.19 151.22 151.19 151.21 5.9K
13:30 151.19 151.24 151.19 151.20 15.4K
13:31 151.19 151.22 151.18 151.20 8.8K
13:32 151.19 151.19 151.15 151.15 9.9K
13:33 151.15 151.17 151.15 151.17 9.0K
13:34 151.15 151.20 151.15 151.15 9.5K
13:35 151.13 151.14 151.13 151.14 7.4K
13:36 151.15 151.15 151.08 151.12 13.3K
13:37 151.10 151.16 151.10 151.16 20.9K
13:38 151.17 151.18 151.14 151.15 12.8K
13:39 151.17 151.17 151.12 151.15 6.7K
13:40 151.16 151.17 151.13 151.15 4.6K
13:41 151.14 151.15 151.11 151.12 13.6K
13:42 151.13 151.13 151.10 151.10 5.9K
13:43 151.08 151.11 151.08 151.11 6.6K
13:44 151.12 151.17 151.12 151.17 7.6K
13:45 151.17 151.18 151.11 151.11 10.4K
13:46 151.12 151.13 151.12 151.13 5.3K
13:47 151.13 151.13 151.12 151.13 5.6K
13:48 151.17 151.17 151.13 151.13 5.5K
13:49 151.14 151.14 151.05 151.05 11.6K
13:50 151.04 151.08 151.04 151.07 165.5K
13:51 151.09 151.09 151.02 151.01 11.3K
13:52 151.01 151.03 151.00 151.02 6.5K
13:53 151.05 151.08 151.04 151.08 21.0K
13:54 151.07 151.07 151.03 151.03 5.6K
13:55 151.03 151.05 151.03 151.04 8.8K
13:56 151.04 151.04 151.00 151.00 10.5K
13:57 150.98 150.98 150.93 150.93 16.6K
13:58 150.94 150.94 150.90 150.90 15.4K
13:59 150.90 150.90 150.86 150.87 6.0K
14:00 150.87 150.88 150.81 150.83 24.4K
14:01 150.85 150.85 150.78 150.78 19.7K
14:02 150.78 150.78 150.71 150.71 63.7K
14:03 150.73 150.73 150.67 150.70 26.5K
14:04 150.70 150.73 150.62 150.65 33.4K
14:05 150.66 150.73 150.63 150.73 21.2K
14:06 150.73 150.81 150.73 150.80 22.8K
14:07 150.78 150.78 150.75 150.75 14.3K
14:08 150.77 150.80 150.74 150.75 14.3K
14:09 150.78 150.79 150.73 150.79 15.3K
14:10 150.79 150.87 150.79 150.87 9.5K
14:11 150.88 150.91 150.87 150.91 14.1K
14:12 150.92 150.99 150.92 150.96 14.0K
14:13 150.95 150.95 150.91 150.94 19.1K
14:14 150.92 150.99 150.92 150.99 8.5K
14:15 150.97 151.06 150.97 151.04 20.5K
14:16 151.05 151.09 151.05 151.07 13.3K
14:17 151.08 151.12 151.07 151.10 19.2K
14:18 151.10 151.14 151.10 151.12 8.8K
14:19 151.13 151.14 151.11 151.12 9.6K
14:20 151.11 151.12 151.09 151.11 32.3K
14:21 151.15 151.20 151.15 151.20 8.3K
14:22 151.20 151.20 151.17 151.17 22.1K
14:23 151.16 151.18 151.12 151.18 13.8K
14:24 151.21 151.25 151.20 151.20 12.6K
14:25 151.20 151.24 151.20 151.24 9.3K
14:26 151.27 151.27 151.26 151.26 4.4K
14:27 151.25 151.26 151.22 151.23 10.8K
14:28 151.24 151.26 151.22 151.23 21.9K
14:29 151.24 151.26 151.23 151.26 3.8K
14:30 151.26 151.28 151.26 151.26 7.5K
14:31 151.27 151.27 151.27 151.27 20.9K
14:32 151.28 151.28 151.24 151.24 16.0K
14:33 151.24 151.24 151.20 151.20 10.8K
14:34 151.23 151.26 151.22 151.24 9.9K
14:35 151.22 151.24 151.21 151.21 4.9K
14:36 151.19 151.20 151.18 151.20 8.4K
14:37 151.20 151.24 151.20 151.23 10.8K
14:38 151.24 151.26 151.22 151.26 12.3K
14:39 151.25 151.27 151.24 151.27 9.5K
14:40 151.29 151.38 151.28 151.38 27.8K
14:41 151.37 151.40 151.37 151.38 11.7K
14:42 151.37 151.39 151.34 151.35 31.5K
14:43 151.35 151.35 151.31 151.31 4.9K
14:44 151.30 151.31 151.27 151.31 17.4K
14:45 151.32 151.34 151.27 151.27 13.5K
14:46 151.28 151.31 151.23 151.23 10.3K
14:47 151.23 151.27 151.22 151.22 13.6K
14:48 151.22 151.26 151.22 151.26 10.5K
14:49 151.31 151.33 151.29 151.33 5.5K
14:50 151.33 151.33 151.31 151.32 6.1K
14:51 151.33 151.34 151.33 151.34 3.6K
14:52 151.33 151.33 151.29 151.29 6.7K
14:53 151.30 151.33 151.30 151.32 25.8K
14:54 151.35 151.35 151.34 151.35 21.8K
14:55 151.36 151.39 151.36 151.38 18.5K
14:56 151.38 151.38 151.36 151.36 7.1K
14:57 151.35 151.37 151.33 151.32 12.1K
14:58 151.33 151.37 151.32 151.37 7.0K
14:59 151.38 151.38 151.36 151.37 16.2K
15:00 151.34 151.38 151.29 151.38 12.6K
15:01 151.37 151.37 151.29 151.29 13.8K
15:02 151.30 151.30 151.25 151.25 27.4K
15:03 151.25 151.28 151.23 151.26 16.0K
15:04 151.25 151.25 151.24 151.24 7.4K
15:05 151.23 151.26 151.22 151.26 7.1K
15:06 151.28 151.28 151.25 151.26 7.5K
15:07 151.24 151.27 151.23 151.26 9.5K
15:08 151.26 151.26 151.20 151.25 12.2K
15:09 151.23 151.23 151.21 151.21 4.3K
15:10 151.21 151.21 151.16 151.17 7.6K
15:11 151.21 151.28 151.20 151.28 7.3K
15:12 151.27 151.27 151.26 151.27 7.7K
15:13 151.27 151.27 151.26 151.26 7.4K
15:14 151.27 151.27 151.20 151.20 12.4K
15:15 151.23 151.27 151.23 151.26 5.9K
15:16 151.27 151.29 151.24 151.25 9.3K
15:17 151.26 151.26 151.24 151.26 12.0K
15:18 151.28 151.28 151.25 151.24 3.5K
15:19 151.23 151.23 151.20 151.20 7.6K
15:20 151.22 151.24 151.20 151.22 7.5K
15:21 151.18 151.18 151.13 151.13 12.9K
15:22 151.15 151.15 151.14 151.14 4.8K
15:23 151.14 151.16 151.13 151.13 6.4K
15:24 151.12 151.12 151.08 151.09 8.0K
15:25 151.09 151.14 151.09 151.14 11.5K
15:26 151.14 151.14 151.13 151.13 7.2K
15:27 151.12 151.13 151.11 151.13 44.5K
15:28 151.15 151.16 151.13 151.13 8.4K
15:29 151.14 151.18 151.14 151.18 5.8K
15:30 151.21 151.28 151.21 151.28 12.8K
15:31 151.30 151.32 151.28 151.31 12.5K
15:32 151.31 151.32 151.31 151.32 13.3K
15:33 151.33 151.33 151.29 151.29 9.9K
15:34 151.28 151.28 151.23 151.24 11.6K
15:35 151.24 151.25 151.22 151.22 8.6K
15:36 151.24 151.24 151.18 151.19 17.7K
15:37 151.18 151.20 151.18 151.18 9.4K
15:38 151.18 151.19 151.16 151.19 7.4K
15:39 151.21 151.26 151.21 151.26 11.2K
15:40 151.25 151.26 151.23 151.26 9.9K
15:41 151.27 151.27 151.24 151.25 22.2K
15:42 151.26 151.29 151.25 151.27 8.9K
15:43 151.28 151.29 151.28 151.29 10.0K
15:44 151.32 151.32 151.25 151.26 13.7K
15:45 151.26 151.27 151.21 151.21 12.8K
15:46 151.20 151.20 151.12 151.13 16.4K
15:47 151.14 151.20 151.13 151.19 13.6K
15:48 151.19 151.20 151.17 151.17 9.5K
15:49 151.18 151.19 151.16 151.19 14.0K
15:50 151.28 151.28 151.20 151.26 60.8K
15:51 151.28 151.28 151.26 151.27 27.4K
15:52 151.27 151.31 151.27 151.31 23.2K
15:53 151.31 151.36 151.30 151.35 25.1K
15:54 151.36 151.42 151.32 151.32 109.2K
15:55 151.20 151.22 151.16 151.22 148.4K
15:56 151.22 151.24 151.16 151.18 56.8K
15:57 151.19 151.23 151.19 151.20 43.2K
15:58 151.21 151.24 151.21 151.24 58.7K
15:59 151.26 151.30 151.20 151.22 204.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available