XLI Historical Prices
NYSEARCA: XLIState Street Investment ManagementIndustrialsETFUSD
169.25+0.85 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 169.25 0.00%
XLI price history
The price history for State Street Industrial Select Sector SPDR (XLI) on this page begins on December 21, 1998, when the stock closed at $24.00; it most recently closed at $169.25 on October 5, 2026. The highest price in this record is $188.19, reached on August 3, 2026; the latest close is 10.1% below that peak. Across the 27 complete calendar years in the table, XLI finished higher in 20 and lower in 7. Its best year was 2013 (+32.1%) and its worst was 2008 (-35.7%).
Over roughly 28 years the share price changed +605.2%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, XLI has gained 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLI returns
1 week
-0.41%
1 month
-1.48%
3 months
-6.96%
6 months
-1.32%
Year to date
+9.11%
1 year
+10.41%
3 years
+66.34%
5 years
+64.50%
XLI price return, excluding dividends.
XLI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 169.25 | +7.13% |
| 2025 | 157.98 | +19.03% |
| 2024 | 132.72 | +16.43% |
| 2023 | 113.99 | +16.07% |
| 2022 | 98.21 | -7.18% |
| 2021 | 105.81 | +19.49% |
| 2020 | 88.55 | +6.88% |
| 2019 | 82.85 | +27.17% |
| 2018 | 65.15 | -13.90% |
| 2017 | 75.67 | +21.62% |
| 2016 | 62.22 | +17.37% |
| 2015 | 53.01 | -6.19% |
| 2014 | 56.51 | +9.37% |
| 2013 | 51.67 | +32.08% |
| 2012 | 39.12 | +15.91% |
| 2011 | 33.75 | -3.21% |
| 2010 | 34.87 | +25.48% |
| 2009 | 27.79 | +14.46% |
| 2008 | 24.28 | -35.68% |
| 2007 | 37.75 | +7.83% |
| 2006 | 35.01 | +11.43% |
| 2005 | 31.42 | +1.13% |
| 2004 | 31.07 | +16.19% |
| 2003 | 26.74 | +26.19% |
| 2002 | 21.19 | -23.50% |
| 2001 | 27.70 | -11.36% |
| 2000 | 31.25 | +5.54% |
| 1999 | 29.61 | +20.55% |
| 1998* | 24.56 | +2.34% |
XLI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 168.71 | 169.50 | 167.91 | 169.25 | +0.50% | |
| 166.92 | 168.66 | 166.58 | 168.40 | +0.33% | |
| 169.70 | 170.21 | 167.23 | 167.84 | -2.18% | |
| 170.70 | 172.34 | 170.26 | 171.58 | +0.87% | |
| 169.64 | 170.83 | 168.15 | 170.10 | +0.09% | |
| 170.20 | 171.00 | 168.81 | 169.95 | +0.78% | |
| 167.14 | 169.01 | 166.18 | 168.64 | +0.99% | |
| 169.57 | 169.79 | 166.93 | 166.98 | -1.27% | |
| 169.12 | 170.48 | 168.25 | 169.13 | +0.21% | |
| 169.36 | 169.94 | 167.94 | 168.78 | -0.97% | |
| 169.53 | 171.03 | 169.03 | 170.43 | +0.95% | |
| 168.75 | 170.05 | 168.25 | 168.83 | -0.75% | |
| 169.71 | 171.13 | 169.58 | 170.10 | -0.10% | |
| 170.68 | 170.71 | 169.13 | 170.27 | +0.17% | |
| 170.36 | 170.69 | 168.56 | 169.98 | +0.14% | |
| 169.00 | 169.92 | 168.48 | 169.75 | +0.44% | |
| 171.51 | 171.51 | 168.66 | 169.01 | +0.18% | |
| 169.61 | 170.68 | 167.49 | 168.71 | -0.08% | |
| 170.47 | 171.03 | 168.42 | 168.85 | -0.64% | |
| 168.67 | 170.14 | 168.34 | 169.93 | -1.42% | |
| 172.45 | 172.92 | 171.87 | 172.37 | +1.07% | |
| 170.83 | 171.68 | 170.00 | 170.55 | -0.72% | |
| 173.53 | 174.16 | 171.71 | 171.79 | -1.51% | |
| 175.14 | 175.71 | 174.27 | 174.42 | -0.48% | |
| 174.34 | 175.78 | 174.10 | 175.27 | +0.41% | |
| 173.76 | 174.56 | 172.02 | 174.56 | +1.03% | |
| 173.34 | 173.34 | 171.62 | 172.78 | +0.03% | |
| 174.34 | 175.44 | 172.15 | 172.73 | -1.37% | |
| 176.09 | 176.26 | 174.73 | 175.13 | -1.13% | |
| 179.44 | 179.52 | 176.65 | 177.14 | -0.93% | |
| 180.47 | 180.49 | 178.18 | 178.80 | -0.85% | |
| 178.90 | 180.90 | 178.90 | 180.34 | +1.09% | |
| 180.76 | 180.96 | 178.16 | 178.40 | -0.34% | |
| 180.09 | 180.30 | 178.36 | 179.00 | -0.69% | |
| 180.95 | 181.24 | 179.79 | 180.25 | +0.27% | |
| 181.01 | 182.03 | 179.55 | 179.77 | -1.20% | |
| 184.24 | 184.62 | 181.72 | 181.95 | -0.88% | |
| 185.21 | 185.58 | 183.51 | 183.57 | -1.48% | |
| 186.39 | 187.39 | 186.18 | 186.32 | -0.10% | |
| 186.18 | 186.88 | 185.60 | 186.51 | +0.39% | |
| 186.48 | 186.67 | 184.74 | 185.79 | -0.05% | |
| 187.17 | 187.41 | 185.15 | 185.88 | +0.10% | |
| 185.08 | 187.26 | 185.03 | 185.70 | +0.60% | |
| 185.93 | 185.93 | 184.37 | 184.60 | -0.31% | |
| 185.45 | 185.87 | 183.99 | 185.18 | +0.23% | |
| 186.70 | 187.46 | 184.50 | 184.76 | -0.85% | |
| 186.58 | 188.19 | 185.99 | 186.35 | -0.03% | |
| 185.64 | 186.87 | 183.28 | 186.40 | +1.77% | |
| 180.46 | 183.35 | 180.10 | 183.16 | +1.85% | |
| 180.50 | 180.92 | 177.89 | 179.84 | +0.81% | |
| 178.93 | 179.10 | 175.96 | 178.39 | +0.98% | |
| 181.00 | 181.44 | 176.35 | 176.66 | -3.19% | |
| 182.63 | 182.95 | 181.44 | 182.49 | -0.39% | |
| 183.62 | 184.42 | 180.84 | 183.20 | +0.30% | |
| 181.92 | 183.90 | 181.74 | 182.66 | +0.40% | |
| 179.09 | 182.98 | 179.09 | 181.94 | +1.73% | |
| 178.20 | 179.84 | 178.14 | 178.85 | +0.11% | |
| 179.51 | 179.94 | 177.76 | 178.66 | +0.30% | |
| 180.61 | 181.27 | 177.59 | 178.12 | -0.72% | |
| 178.26 | 181.46 | 177.60 | 179.41 | -0.41% | |
| 178.79 | 180.56 | 178.55 | 180.15 | +0.05% | |
| 180.78 | 181.02 | 177.78 | 180.06 | -0.22% | |
| 181.67 | 182.51 | 179.86 | 180.45 | +0.04% | |
| 181.52 | 182.18 | 179.80 | 180.37 | -0.85% | |
| 181.15 | 182.58 | 180.16 | 181.92 | +0.45% | |
| 182.43 | 182.75 | 180.73 | 181.11 | +0.38% | |
| 180.76 | 181.89 | 179.08 | 180.42 | -1.07% | |
| 184.54 | 184.92 | 180.66 | 182.38 | -1.71% | |
| 184.70 | 186.45 | 184.70 | 185.56 | +0.90% | |
| 184.71 | 185.48 | 181.91 | 183.91 | +0.30% | |
| 184.37 | 185.65 | 182.72 | 183.36 | -1.01% | |
| 183.32 | 185.45 | 182.70 | 185.23 | +1.35% | |
| 181.51 | 183.58 | 181.35 | 182.76 | +0.86% | |
| 182.64 | 183.07 | 180.91 | 181.20 | -1.59% | |
| 182.24 | 186.09 | 182.06 | 184.12 | +2.17% | |
| 179.07 | 181.89 | 178.34 | 180.21 | +1.16% | |
| 179.16 | 180.01 | 177.23 | 178.15 | -2.01% | |
| 180.78 | 182.28 | 180.69 | 181.80 | +0.49% | |
| 182.50 | 182.92 | 180.45 | 180.91 | +0.73% | |
| 179.97 | 182.33 | 179.13 | 179.60 | -0.14% | |
| 179.58 | 181.10 | 179.31 | 179.85 | +0.65% | |
| 178.80 | 179.98 | 178.51 | 178.68 | +1.42% | |
| 176.02 | 176.61 | 174.63 | 176.18 | +0.59% | |
| 171.28 | 175.68 | 170.99 | 175.15 | +3.24% | |
| 174.57 | 174.58 | 169.45 | 169.66 | -3.38% | |
| 174.37 | 176.59 | 171.73 | 175.60 | +1.13% | |
| 174.92 | 175.33 | 173.27 | 173.63 | -0.32% | |
| 175.61 | 176.37 | 173.48 | 174.18 | -1.12% | |
| 174.93 | 176.48 | 174.28 | 176.16 | +1.21% | |
| 173.73 | 176.10 | 173.55 | 174.05 | -0.08% | |
| 172.94 | 174.50 | 172.37 | 174.19 | +1.04% | |
| 171.59 | 172.86 | 170.39 | 172.40 | -0.42% | |
| 173.57 | 173.88 | 172.37 | 173.13 | -0.39% | |
| 173.49 | 174.71 | 172.06 | 173.80 | -0.29% | |
| 174.54 | 174.86 | 173.47 | 174.30 | 0.00% | |
| 173.19 | 174.78 | 172.87 | 174.30 | +1.47% | |
| 171.75 | 172.88 | 170.42 | 171.77 | +0.73% | |
| 169.81 | 171.30 | 168.91 | 170.53 | -0.12% | |
| 169.23 | 171.48 | 168.37 | 170.73 | +1.18% | |
| 169.63 | 170.18 | 168.11 | 168.74 | -1.18% | |
| 171.56 | 171.57 | 169.50 | 170.75 | -0.38% | |
| 172.80 | 172.80 | 170.93 | 171.40 | -1.78% | |
| 174.17 | 174.73 | 172.84 | 174.51 | +0.51% | |
| 174.24 | 174.61 | 172.52 | 173.62 | -0.42% | |
| 174.43 | 174.79 | 172.14 | 174.35 | -0.39% | |
| 173.24 | 175.55 | 172.88 | 175.04 | +1.06% | |
| 175.15 | 175.32 | 173.09 | 173.20 | -0.46% | |
| 177.44 | 177.72 | 173.43 | 174.00 | -1.62% | |
| 175.28 | 177.34 | 174.25 | 176.87 | +2.59% | |
| 172.15 | 173.06 | 171.20 | 172.41 | +0.84% | |
| 172.50 | 173.21 | 170.66 | 170.98 | -1.14% | |
| 175.23 | 175.43 | 172.94 | 172.96 | -0.93% | |
| 171.49 | 174.82 | 171.14 | 174.58 | +2.74% | |
| 171.25 | 171.71 | 169.23 | 169.93 | -0.61% | |
| 171.68 | 171.86 | 169.54 | 170.98 | -0.89% | |
| 172.51 | 173.51 | 171.52 | 172.51 | +0.02% | |
| 173.97 | 174.18 | 171.96 | 172.47 | -0.92% | |
| 171.83 | 174.79 | 171.60 | 174.07 | +1.77% | |
| 173.31 | 173.92 | 170.33 | 171.04 | -0.23% | |
| 173.53 | 174.69 | 170.93 | 171.44 | -1.41% | |
| 173.13 | 173.98 | 172.56 | 173.90 | +0.22% | |
| 172.24 | 175.13 | 172.14 | 173.51 | +1.87% | |
| 171.25 | 172.06 | 169.52 | 170.33 | -0.50% | |
| 173.11 | 173.15 | 170.08 | 171.18 | -1.25% | |
| 173.13 | 174.04 | 172.03 | 173.35 | +0.36% | |
| 170.99 | 172.78 | 170.61 | 172.73 | +0.71% | |
| 172.49 | 172.70 | 171.21 | 171.52 | -0.39% | |
| 169.88 | 173.16 | 169.80 | 172.19 | +1.03% | |
| 169.60 | 171.06 | 169.11 | 170.44 | +3.75% | |
| 163.65 | 164.68 | 162.80 | 164.28 | -0.20% | |
| 163.54 | 164.64 | 162.77 | 164.61 | +0.51% | |
| 161.72 | 165.74 | 161.14 | 163.77 | -0.40% | |
| 163.49 | 165.77 | 163.27 | 164.43 | +1.67% | |
| 158.70 | 162.24 | 158.05 | 161.73 | +3.27% | |
| 160.55 | 160.74 | 156.08 | 156.61 | -1.63% | |
| 160.59 | 161.29 | 158.85 | 159.20 | -1.28% | |
| 163.73 | 164.61 | 161.09 | 161.27 | -2.32% | |
| 165.86 | 166.32 | 164.32 | 165.10 | +0.67% | |
| 161.37 | 164.56 | 161.14 | 164.00 | +0.58% | |
| 164.10 | 166.18 | 163.02 | 163.05 | +0.85% | |
| 164.02 | 164.65 | 160.31 | 161.67 | -1.46% | |
| 163.46 | 164.99 | 162.25 | 164.06 | -0.68% | |
| 166.17 | 167.17 | 165.06 | 165.18 | -0.79% | |
| 167.22 | 167.56 | 165.05 | 166.50 | +0.26% | |
| 166.17 | 167.14 | 165.34 | 166.06 | +0.86% | |
| 166.29 | 166.82 | 163.73 | 164.65 | -0.36% | |
| 167.98 | 168.12 | 165.16 | 165.24 | -2.51% | |
| 169.73 | 170.32 | 168.37 | 169.49 | -0.31% | |
| 170.67 | 172.38 | 169.82 | 170.02 | -0.54% | |
| 168.14 | 171.40 | 166.17 | 170.94 | +0.59% | |
| 169.76 | 170.66 | 168.26 | 169.94 | -1.23% | |
| 174.81 | 175.24 | 170.21 | 172.06 | -2.22% | |
| 176.33 | 176.93 | 174.69 | 175.97 | +0.30% | |
| 176.02 | 176.19 | 172.67 | 175.44 | -1.93% | |
| 176.50 | 179.31 | 175.66 | 178.90 | +0.99% | |
| 175.37 | 177.23 | 175.03 | 177.14 | +0.25% | |
| 176.14 | 176.97 | 173.91 | 176.70 | +0.63% | |
| 177.56 | 177.76 | 174.44 | 175.60 | -0.78% | |
| 174.58 | 177.22 | 174.37 | 176.98 | +1.23% | |
| 176.41 | 176.92 | 174.35 | 174.83 | -1.35% | |
| 176.13 | 178.22 | 175.61 | 177.23 | +0.50% | |
| 175.06 | 176.94 | 174.75 | 176.34 | +0.74% | |
| 175.38 | 176.00 | 174.38 | 175.04 | -0.02% | |
| 173.92 | 175.97 | 173.40 | 175.08 | +0.52% | |
| 173.10 | 175.31 | 172.64 | 174.17 | +0.82% | |
| 175.78 | 177.76 | 172.45 | 172.75 | -1.20% | |
| 175.42 | 176.75 | 174.08 | 174.84 | +0.53% | |
| 173.71 | 174.85 | 173.43 | 173.91 | +0.12% | |
| 172.81 | 174.13 | 172.64 | 173.70 | +0.30% | |
| 169.89 | 173.39 | 169.81 | 173.18 | +2.86% | |
| 168.25 | 169.32 | 167.45 | 168.37 | -0.60% | |
| 169.98 | 170.77 | 167.85 | 169.39 | +0.27% | |
| 167.53 | 169.80 | 166.92 | 168.94 | +0.84% | |
| 165.22 | 167.62 | 165.06 | 167.53 | +1.26% | |
| 164.66 | 166.31 | 163.73 | 165.44 | -0.25% | |
| 165.25 | 166.91 | 164.05 | 165.86 | +1.05% | |
| 164.42 | 165.28 | 163.52 | 164.14 | -0.56% | |
| 164.66 | 165.38 | 163.71 | 165.06 | +0.41% | |
| 164.22 | 164.67 | 163.85 | 164.38 | +0.10% | |
| 165.50 | 165.82 | 163.71 | 164.22 | -0.77% | |
| 166.56 | 167.01 | 165.19 | 165.50 | -0.52% | |
| 164.38 | 167.01 | 164.17 | 166.36 | +1.73% | |
| 164.76 | 165.71 | 163.18 | 163.53 | -2.02% | |
| 166.40 | 167.20 | 166.12 | 166.90 | +0.68% | |
| 165.07 | 166.05 | 164.99 | 165.78 | +0.92% | |
| 163.78 | 164.30 | 162.81 | 164.27 | +0.16% | |
| 163.88 | 164.54 | 163.42 | 164.01 | +0.51% | |
| 161.63 | 163.25 | 161.37 | 163.17 | +0.77% | |
| 160.63 | 162.22 | 160.63 | 161.93 | +1.10% | |
| 160.02 | 161.36 | 159.76 | 160.17 | +0.75% | |
| 162.49 | 162.60 | 158.87 | 158.97 | -1.88% | |
| 159.44 | 162.16 | 159.18 | 162.02 | +1.36% | |
| 158.30 | 160.57 | 158.30 | 159.85 | +1.18% | |
| 155.62 | 158.01 | 154.98 | 157.98 | +1.84% | |
| 156.49 | 156.56 | 155.06 | 155.12 | -0.83% | |
| 156.89 | 157.07 | 156.39 | 156.42 | -0.29% | |
| 156.91 | 157.57 | 156.53 | 156.87 | -0.22% | |
| 157.36 | 157.42 | 156.79 | 157.21 | -0.18% | |
| 156.99 | 157.69 | 156.80 | 157.50 | +0.32% | |
| 157.02 | 157.37 | 156.68 | 156.99 | -0.04% | |
| 156.07 | 157.18 | 155.71 | 157.05 | +0.76% | |
| 154.69 | 156.12 | 154.59 | 155.86 | +0.86% | |
| 154.89 | 155.78 | 154.06 | 154.53 | +0.65% | |
| 155.77 | 156.45 | 153.37 | 153.53 | -1.62% | |
| 156.85 | 157.29 | 155.41 | 156.06 | -0.59% | |
| 157.58 | 157.74 | 156.61 | 156.99 | +0.16% | |
| 158.22 | 158.46 | 156.26 | 156.74 | -0.63% | |
| 155.90 | 157.88 | 155.76 | 157.73 | +1.07% | |
| 154.08 | 156.72 | 153.84 | 156.06 | +1.83% | |
| 154.00 | 155.02 | 153.19 | 153.26 | -0.73% | |
| 154.77 | 155.01 | 154.02 | 154.39 | -0.12% | |
| 155.03 | 155.33 | 154.11 | 154.58 | -0.28% | |
| 154.29 | 155.47 | 154.11 | 155.01 | +0.52% | |
| 152.94 | 154.25 | 152.55 | 154.21 | +0.95% | |
| 152.24 | 153.21 | 151.69 | 152.76 | +0.87% | |
| 152.54 | 153.01 | 151.37 | 151.44 | -1.46% | |
| 153.06 | 153.86 | 152.77 | 153.69 | +0.58% | |
| 152.03 | 153.57 | 151.90 | 152.80 | +0.58% | |
| 150.36 | 152.18 | 149.31 | 151.92 | +1.28% | |
| 149.82 | 150.61 | 148.93 | 150.00 | +0.25% | |
| 148.48 | 150.29 | 147.14 | 149.63 | +1.22% | |
| 152.35 | 152.72 | 147.72 | 147.83 | -1.68% | |
| 150.00 | 150.86 | 149.60 | 150.35 | +0.33% | |
| 149.86 | 150.76 | 149.10 | 149.85 | -0.45% | |
| 152.01 | 152.29 | 149.88 | 150.52 | -0.98% | |
| 151.15 | 152.88 | 150.79 | 152.01 | +0.01% | |
| 154.32 | 154.83 | 151.68 | 152.00 | -1.55% | |
| 154.52 | 155.54 | 154.29 | 154.39 | +0.10% | |
| 154.21 | 154.69 | 153.35 | 154.24 | +0.03% | |
| 154.00 | 154.63 | 152.53 | 154.20 | +0.57% | |
| 152.03 | 153.55 | 151.14 | 153.33 | +0.48% | |
| 153.25 | 153.77 | 152.21 | 152.59 | -0.40% | |
| 152.21 | 154.04 | 152.03 | 153.20 | +0.39% | |
| 152.76 | 153.00 | 151.81 | 152.61 | -1.16% | |
| 155.05 | 155.05 | 153.25 | 154.40 | -0.43% | |
| 154.50 | 155.63 | 154.29 | 155.06 | +0.24% | |
| 154.49 | 156.99 | 154.31 | 154.69 | -0.25% | |
| 154.80 | 156.27 | 154.35 | 155.08 | +0.26% | |
| 155.90 | 156.29 | 154.66 | 154.68 | -0.71% | |
| 155.97 | 156.05 | 155.09 | 155.79 | +0.57% | |
| 156.00 | 156.04 | 154.84 | 154.91 | +0.08% | |
| 153.20 | 155.01 | 153.20 | 154.78 | +1.25% | |
| 155.22 | 155.46 | 152.41 | 152.87 | -1.30% | |
| 153.82 | 155.65 | 153.72 | 154.88 | +0.89% | |
| 152.54 | 153.85 | 152.48 | 153.52 | +1.18% | |
| 151.44 | 152.35 | 150.99 | 151.73 | +0.09% | |
| 153.05 | 153.31 | 150.84 | 151.60 | -0.66% | |
| 153.79 | 154.65 | 151.26 | 152.60 | -0.42% | |
| 150.08 | 153.93 | 149.98 | 153.24 | +1.18% | |
| 151.00 | 152.04 | 150.69 | 151.46 | +1.04% | |
| 153.70 | 154.20 | 149.89 | 149.90 | -2.21% | |
| 155.75 | 155.94 | 153.07 | 153.29 | -1.48% | |
| 154.64 | 155.82 | 153.96 | 155.59 | — |