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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 105.18 106.23 105.06 105.81 7.7M
2021-12-30 105.85 106.37 105.28 105.36 6.2M
2021-12-29 105.39 105.97 105.26 105.74 5.9M
2021-12-28 104.92 105.82 104.86 105.55 5.4M
2021-12-27 104.08 105.06 103.93 105.02 5.2M
2021-12-23 103.08 104.26 103.06 103.92 7.0M
2021-12-22 102.37 102.89 102.20 102.71 8.3M
2021-12-21 101.17 102.63 101.13 102.42 10.5M
2021-12-20 100.81 100.83 99.56 100.42 18.0M
2021-12-17 104.20 104.32 102.41 102.44 19.4M
2021-12-16 104.84 105.30 103.85 104.22 11.9M
2021-12-15 103.55 104.31 102.86 104.17 16.9M
2021-12-14 103.70 104.71 102.86 103.27 13.2M
2021-12-13 105.11 105.31 104.08 104.26 12.7M
2021-12-10 105.39 105.57 104.84 105.35 8.3M
2021-12-09 104.83 105.46 104.56 104.92 7.3M
2021-12-08 105.04 105.44 104.73 105.25 10.4M
2021-12-07 104.72 105.86 104.68 104.99 10.6M
2021-12-06 103.22 104.58 103.05 103.93 14.5M
2021-12-03 102.52 102.78 101.17 102.20 19.6M
2021-12-02 100.13 102.67 99.79 102.32 21.9M
2021-12-01 102.30 102.71 99.33 99.37 19.8M
2021-11-30 102.61 102.93 100.67 100.77 21.1M
2021-11-29 104.26 104.28 102.84 103.39 11.7M
2021-11-26 103.35 103.78 102.48 103.21 14.7M
2021-11-24 105.85 106.30 105.71 106.08 10.8M
2021-11-23 106.14 106.58 105.66 106.20 14.1M
2021-11-22 106.07 107.01 105.81 106.02 11.9M
2021-11-19 106.21 106.29 105.58 105.73 8.9M
2021-11-18 106.83 106.83 105.71 106.26 9.8M
2021-11-17 107.14 107.28 106.11 106.48 8.2M
2021-11-16 107.11 107.65 107.02 107.12 6.6M
2021-11-15 107.33 107.45 106.86 107.10 7.7M
2021-11-12 106.36 107.08 106.02 106.90 7.9M
2021-11-11 106.71 106.71 105.95 106.06 5.9M
2021-11-10 106.95 107.29 106.21 106.50 10.3M
2021-11-09 107.03 107.36 106.51 107.10 10.6M
2021-11-08 107.33 107.58 106.42 106.83 8.9M
2021-11-05 106.54 107.05 106.04 106.39 12.9M
2021-11-04 105.20 105.70 105.08 105.32 10.2M
2021-11-03 104.54 104.97 103.99 104.90 11.6M
2021-11-02 104.93 105.23 104.63 105.13 8.8M
2021-11-01 104.70 104.99 104.27 104.78 10.8M
2021-10-29 104.27 104.87 104.07 104.49 6.8M
2021-10-27 104.59 104.66 103.15 103.17 9.0M
2021-10-26 104.93 105.37 104.38 104.39 12.3M
2021-10-25 104.64 105.44 104.30 105.04 8.1M
2021-10-22 104.64 105.19 104.48 104.80 9.8M
2021-10-21 104.00 104.48 103.74 104.43 7.8M
2021-10-20 103.59 104.33 103.35 104.22 9.3M
2021-10-19 103.47 103.61 102.86 103.57 6.9M
2021-10-18 102.30 103.07 101.90 102.96 6.8M
2021-10-15 102.61 103.33 102.47 102.89 11.8M
2021-10-14 100.83 101.94 100.62 101.91 9.8M
2021-10-13 99.99 100.44 98.93 100.02 12.4M
2021-10-12 100.26 100.61 99.61 99.81 10.0M
2021-10-11 100.82 101.46 100.13 100.14 10.0M
2021-10-08 100.86 101.20 100.52 100.95 8.6M
2021-10-07 100.95 101.69 100.87 100.96 9.7M
2021-10-06 98.67 100.22 98.21 100.18 14.7M
2021-10-05 98.82 100.25 98.39 99.74 13.0M
2021-10-04 99.01 99.64 98.02 98.64 20.2M
2021-10-01 98.46 99.71 97.48 99.18 17.1M
2021-09-30 100.21 100.29 97.73 97.84 24.6M
2021-09-29 100.22 100.41 99.74 99.89 12.1M
2021-09-28 100.67 100.93 99.55 99.78 17.1M
2021-09-27 100.99 101.85 100.89 100.95 9.3M
2021-09-24 100.38 101.13 100.31 100.85 8.3M
2021-09-23 99.59 101.19 99.55 100.64 11.4M
2021-09-22 98.63 99.79 98.63 99.12 13.1M
2021-09-21 99.34 99.40 97.89 98.34 14.3M
2021-09-20 98.54 99.06 97.78 98.86 21.5M
2021-09-17 101.06 101.30 100.18 100.33 16.3M
2021-09-16 102.10 102.35 101.24 101.41 10.5M
2021-09-15 101.05 102.37 100.83 102.11 9.2M
2021-09-14 102.51 102.60 100.77 101.00 11.5M
2021-09-13 102.74 103.00 101.46 102.23 12.5M
2021-09-10 102.91 103.12 101.92 101.96 9.5M
2021-09-09 102.75 103.48 102.17 102.42 9.4M
2021-09-08 102.57 103.12 102.14 102.92 13.6M
2021-09-07 104.23 104.30 102.71 102.78 17.8M
2021-09-03 104.94 105.14 104.52 104.59 9.9M
2021-09-02 104.54 105.24 104.52 105.23 9.6M
2021-09-01 104.73 104.73 103.72 104.11 13.1M
2021-08-31 104.73 104.95 104.28 104.51 9.6M
2021-08-30 105.10 105.28 104.55 104.80 6.5M
2021-08-27 104.55 105.21 104.32 104.92 10.5M
2021-08-26 104.54 104.61 103.99 104.20 10.0M
2021-08-25 104.07 105.00 103.75 104.66 9.4M
2021-08-24 103.67 104.45 103.65 103.99 7.6M
2021-08-23 103.11 103.92 103.06 103.47 8.5M
2021-08-20 102.41 102.94 102.14 102.63 11.8M
2021-08-19 102.31 103.06 101.78 102.36 17.5M
2021-08-18 103.81 104.40 103.05 103.08 12.0M
2021-08-17 104.73 104.78 103.23 104.22 15.6M
2021-08-16 104.69 105.37 104.00 105.36 10.2M
2021-08-13 105.34 105.50 104.86 105.00 8.9M
2021-08-12 105.53 105.73 104.79 105.33 9.3M
2021-08-11 104.39 105.54 104.01 105.53 12.8M
2021-08-10 103.32 104.47 103.20 104.18 12.7M
2021-08-09 103.08 103.38 102.63 103.13 7.5M
2021-08-06 103.48 103.98 103.35 103.54 8.7M
2021-08-05 103.00 103.41 102.67 103.06 12.6M
2021-08-04 103.28 103.81 102.56 102.58 16.2M
2021-08-03 102.85 104.04 101.97 103.99 14.8M
2021-08-02 103.76 104.63 102.56 102.65 15.9M
2021-07-30 103.04 103.58 102.86 103.36 12.8M
2021-07-29 103.55 103.86 102.98 103.56 9.8M
2021-07-28 103.32 103.55 102.21 102.75 12.0M
2021-07-27 102.90 103.54 102.40 102.99 12.4M
2021-07-26 103.33 103.91 102.89 103.56 7.5M
2021-07-23 103.54 103.81 103.10 103.61 8.1M
2021-07-22 103.74 103.75 103.01 103.17 6.3M
2021-07-21 102.94 103.90 102.90 103.55 14.4M
2021-07-20 100.08 102.70 99.94 102.57 20.9M
2021-07-19 100.28 100.49 98.77 99.78 23.8M
2021-07-16 103.17 103.19 101.78 101.91 17.3M
2021-07-15 102.04 103.24 101.99 102.82 11.1M
2021-07-14 102.89 103.29 102.26 102.62 10.1M
2021-07-13 103.41 103.50 102.58 102.63 14.9M
2021-07-12 102.97 103.75 102.60 103.63 10.8M
2021-07-09 102.97 103.65 102.87 103.49 13.3M
2021-07-08 101.69 102.53 101.03 101.88 17.4M
2021-07-07 102.07 103.47 101.97 103.32 15.0M
2021-07-06 103.05 103.19 101.18 102.30 11.6M
2021-07-02 103.15 103.47 102.70 103.29 9.9M
2021-07-01 103.00 103.19 102.59 103.13 13.9M
2021-06-30 101.53 102.59 101.51 102.40 13.7M
2021-06-29 102.14 102.57 101.51 101.61 11.1M
2021-06-28 102.31 102.39 101.35 101.81 12.0M
2021-06-25 102.23 102.72 102.07 102.35 13.0M
2021-06-24 101.96 102.31 101.42 102.15 11.7M
2021-06-23 101.79 102.07 101.33 101.36 9.1M
2021-06-22 101.52 101.97 100.90 101.59 10.6M
2021-06-21 100.10 101.61 100.01 101.48 15.5M
2021-06-18 99.73 100.46 99.49 99.61 21.5M
2021-06-17 102.44 102.70 99.97 100.92 20.8M
2021-06-16 103.38 103.50 102.18 102.50 14.0M
2021-06-15 103.19 103.70 102.77 103.48 8.9M
2021-06-14 103.41 103.55 102.47 103.04 11.3M
2021-06-11 103.70 104.02 102.97 103.51 10.1M
2021-06-10 104.48 104.68 103.25 103.30 10.6M
2021-06-09 104.81 104.81 103.77 103.81 11.0M
2021-06-08 104.67 105.11 104.16 104.88 8.8M
2021-06-07 105.54 105.56 104.33 104.61 8.3M
2021-06-04 105.39 105.57 104.80 105.34 7.1M
2021-06-03 104.68 105.59 104.25 105.00 10.3M
2021-06-02 105.62 105.73 105.07 105.23 7.5M
2021-06-01 106.14 106.31 105.32 105.53 9.5M
2021-05-28 105.44 105.45 104.76 105.12 7.6M
2021-05-27 104.64 105.30 104.54 105.12 11.5M
2021-05-26 103.52 103.84 103.12 103.70 7.6M
2021-05-25 103.96 104.45 103.23 103.37 8.6M
2021-05-24 103.67 103.90 103.12 103.68 7.1M
2021-05-21 103.12 103.88 102.68 103.04 13.4M
2021-05-20 102.48 102.90 101.92 102.54 11.6M
2021-05-19 101.75 102.32 100.67 102.31 16.7M
2021-05-18 104.39 104.56 102.85 102.89 11.2M
2021-05-17 104.41 104.78 103.65 104.41 11.5M
2021-05-14 104.10 105.00 103.74 104.73 11.2M
2021-05-13 101.46 103.79 101.40 103.30 16.5M
2021-05-12 103.58 103.96 101.33 101.40 18.1M
2021-05-11 104.40 104.67 102.84 103.89 25.4M
2021-05-10 105.92 106.81 105.40 105.45 16.3M
2021-05-07 104.00 105.60 103.62 105.35 19.3M
2021-05-06 103.80 104.28 103.34 104.25 18.3M
2021-05-05 103.69 104.02 103.42 103.53 10.0M
2021-05-04 102.65 103.45 102.18 103.43 11.7M
2021-05-03 102.70 103.26 102.32 102.98 9.5M
2021-04-30 102.01 102.33 101.57 101.93 9.9M
2021-04-29 102.50 102.74 101.86 102.61 11.1M
2021-04-28 102.06 102.41 101.76 101.89 7.9M
2021-04-27 101.66 102.26 101.31 102.10 13.8M
2021-04-26 101.91 102.42 101.20 101.26 7.8M
2021-04-23 100.58 101.82 100.40 101.56 8.1M
2021-04-22 101.06 101.70 100.36 100.46 11.8M
2021-04-21 99.48 101.01 99.28 100.97 11.4M
2021-04-20 100.50 100.68 99.00 99.61 13.6M
2021-04-19 100.98 101.00 100.22 100.72 8.1M
2021-04-16 101.52 101.80 100.70 101.14 10.2M
2021-04-15 100.86 101.06 100.19 100.92 12.6M
2021-04-14 100.46 101.20 100.40 100.52 9.3M
2021-04-13 100.41 100.70 99.68 100.39 10.6M
2021-04-12 100.37 100.94 100.31 100.88 7.7M
2021-04-09 99.72 100.56 99.58 100.51 9.7M
2021-04-08 99.16 99.58 98.61 99.54 9.2M
2021-04-07 99.78 100.03 98.99 99.30 8.9M
2021-04-06 99.91 100.57 99.66 99.76 8.2M
2021-04-05 99.74 100.34 99.56 100.00 10.8M
2021-04-01 98.62 98.86 98.14 98.78 11.2M
2021-03-31 99.00 99.26 98.12 98.45 12.3M
2021-03-30 98.34 99.01 98.15 98.77 10.2M
2021-03-29 98.21 98.92 97.84 98.34 12.7M
2021-03-26 97.19 98.38 96.81 98.32 14.4M
2021-03-25 94.88 96.80 93.95 96.65 18.5M
2021-03-24 94.93 96.62 94.89 95.13 14.6M
2021-03-23 95.47 96.34 94.09 94.44 16.9M
2021-03-22 96.36 96.53 95.45 96.12 12.3M
2021-03-19 97.27 97.31 95.93 96.47 18.4M
2021-03-18 97.20 98.52 97.02 97.21 16.9M
2021-03-17 96.38 97.50 96.13 97.30 14.8M
2021-03-16 97.37 97.43 96.08 96.19 12.5M
2021-03-15 97.16 97.61 96.19 97.58 11.4M
2021-03-12 95.84 96.85 95.75 96.77 10.1M
2021-03-11 95.70 96.31 94.92 95.49 12.2M
2021-03-10 94.29 95.91 94.16 95.42 17.3M
2021-03-09 94.90 95.39 94.02 94.03 12.5M
2021-03-08 94.07 95.89 93.81 94.42 16.8M
2021-03-05 92.15 93.75 90.27 93.44 22.8M
2021-03-04 92.89 93.23 89.85 91.28 27.7M
2021-03-03 92.74 93.85 92.53 92.76 17.5M
2021-03-02 92.98 93.13 92.26 92.66 11.5M
2021-03-01 91.93 93.62 91.80 92.93 11.5M
2021-02-26 91.78 92.05 90.36 90.61 18.2M
2021-02-25 93.27 93.38 91.18 91.56 19.9M
2021-02-24 91.77 93.66 91.36 93.28 16.8M
2021-02-23 91.44 91.78 90.19 91.55 16.6M
2021-02-22 90.52 91.94 90.44 91.27 10.6M
2021-02-19 90.15 91.25 90.08 90.98 8.8M
2021-02-18 89.50 89.72 88.84 89.51 6.4M
2021-02-17 89.82 90.03 89.26 89.96 7.3M
2021-02-16 90.51 90.88 90.01 90.21 8.2M
2021-02-12 89.45 90.37 89.35 90.30 8.0M
2021-02-11 90.07 90.20 88.74 89.65 8.9M
2021-02-10 90.38 90.41 89.43 89.84 11.0M
2021-02-09 89.67 90.28 89.06 89.98 8.3M
2021-02-08 89.35 89.79 89.15 89.75 8.8M
2021-02-05 89.16 89.42 88.76 88.99 7.5M
2021-02-04 87.83 88.62 87.71 88.47 7.1M
2021-02-03 87.37 87.69 86.79 87.53 9.7M
2021-02-02 86.66 87.86 86.57 87.47 10.4M
2021-02-01 85.61 85.89 84.94 85.65 11.3M
2021-01-29 86.08 86.51 84.51 84.77 20.9M
2021-01-28 86.20 87.67 86.11 86.64 17.9M
2021-01-27 85.93 86.15 84.72 85.37 23.1M
2021-01-26 88.67 88.81 87.05 87.10 10.5M
2021-01-25 88.10 88.35 87.04 87.91 18.2M
2021-01-22 88.39 88.88 87.77 88.51 9.7M
2021-01-21 89.47 89.68 88.84 88.97 9.6M
2021-01-20 89.59 89.88 89.09 89.67 8.4M
2021-01-19 89.59 89.89 89.09 89.12 8.9M
2021-01-15 89.40 89.61 88.08 88.83 12.9M
2021-01-14 90.15 90.65 89.84 90.00 10.7M
2021-01-13 90.32 90.45 89.55 89.69 9.2M
2021-01-12 89.56 90.69 89.05 90.47 10.4M
2021-01-11 88.67 89.84 88.60 89.58 11.9M
2021-01-08 90.03 90.28 88.71 89.61 11.0M
2021-01-07 89.84 90.18 89.10 89.83 10.1M
2021-01-06 87.82 90.07 87.55 89.34 19.5M
2021-01-05 86.25 87.59 86.24 87.26 16.0M
2021-01-04 88.66 88.74 85.92 86.41 16.2M