Dark

XLI
State Street Industrial Select Sector SPDR ETF
stock NYSE ETF

Market Open

Aug 11, 2026 1:38:22 PM EDT

185.99USD+0.737%(+1.36)2,608,245

185.98Bid 185.99Ask 0.01Spread

Pre-market

Aug 11, 2026 9:17:30 AM EDT

185.01USD+0.205%(+0.38)5,188

After-hours

Aug 10, 2026 4:27:30 PM EDT

184.01USD-0.336%(-0.62)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	185.1700	187.2800	185.0400	185.9900	+0.753%	2,608,245	0.000%
2026-08-10	185.9300	185.9300	184.3700	184.6000	-0.313%	3,438,697	+0.753%
2026-08-07	185.4500	185.8700	183.9900	185.1800	+0.227%	6,170,231	+0.437%
2026-08-06	186.7000	187.4600	184.5000	184.7600	-0.853%	5,520,600	+0.666%
2026-08-05	186.5800	188.1900	185.9900	186.3500	-0.027%	5,641,065	-0.193%
2026-08-04	185.6400	186.8700	183.2800	186.4000	+1.769%	10,497,958	-0.220%
2026-08-03	180.4600	183.3470	180.1000	183.1600	+1.846%	8,814,012	+1.545%
2026-07-31	180.5000	180.9244	177.8900	179.8400	+0.813%	7,206,271	+3.420%
2026-07-30	178.9300	179.1000	175.9600	178.3900	+0.979%	7,368,173	+4.260%
2026-07-29	181.0000	181.4400	176.3500	176.6600	-3.195%	9,507,073	+5.281%
2026-07-28	182.6300	182.9500	181.4400	182.4900	-0.388%	5,708,679	+1.918%
2026-07-27	183.6200	184.4200	180.8400	183.2000	+0.296%	6,195,737	+1.523%
2026-07-24	181.9200	183.9000	181.7400	182.6600	+0.396%	5,507,718	+1.823%
2026-07-23	179.0900	182.9800	179.0900	181.9400	+1.728%	8,556,034	+2.226%
2026-07-22	178.2000	179.8400	178.1400	178.8500	+0.106%	4,350,197	+3.992%
2026-07-21	179.5100	179.9400	177.7600	178.6600	+0.303%	4,836,072	+4.103%
2026-07-20	180.6100	181.2650	177.5900	178.1200	-0.719%	6,044,619	+4.418%
2026-07-17	178.2600	181.4600	177.6000	179.4100	-0.411%	8,061,744	+3.668%
2026-07-16	178.7900	180.5600	178.5500	180.1500	+0.050%	6,093,169	+3.242%
2026-07-15	180.7800	181.0200	177.7800	180.0600	-0.216%	7,491,727	+3.293%
2026-07-14	181.6700	182.5100	179.8600	180.4500	+0.044%	6,672,738	+3.070%
2026-07-13	181.5200	182.1800	179.8000	180.3700	-0.852%	5,384,899	+3.116%
2026-07-10	181.1500	182.5800	180.1600	181.9200	+0.447%	5,314,671	+2.237%
2026-07-09	182.4300	182.7500	180.7300	181.1100	+0.382%	5,381,865	+2.694%
2026-07-08	180.7600	181.8900	179.0800	180.4200	-1.075%	7,333,325	+3.087%
2026-07-07	184.5350	184.9200	180.6600	182.3800	-1.714%	7,721,520	+1.979%
2026-07-06	184.7000	186.4450	184.7000	185.5600	+0.897%	6,701,926	+0.232%
2026-07-02	184.7100	185.4800	181.9100	183.9100	+0.300%	6,535,995	+1.131%
2026-07-01	184.3700	185.6500	182.7200	183.3600	-1.010%	8,112,674	+1.434%
2026-06-30	183.3200	185.4500	182.7000	185.2300	+1.351%	6,530,882	+0.410%
2026-06-29	181.5100	183.5800	181.3500	182.7600	+0.861%	7,860,473	+1.767%
2026-06-26	182.6400	183.0700	180.9100	181.2000	-1.586%	8,856,195	+2.643%
2026-06-25	182.2400	186.0900	182.0550	184.1200	+2.170%	7,869,172	+1.016%
2026-06-24	179.0700	181.8899	178.3400	180.2100	+1.156%	7,089,499	+3.207%
2026-06-23	179.1600	180.0100	177.2300	178.1500	-2.008%	8,927,800	+4.401%
2026-06-22	180.7750	182.2800	180.6900	181.8000	+0.492%	6,669,171	+2.305%
2026-06-18	182.5000	182.9200	180.4500	180.9100	+0.729%	8,059,188	+2.808%
2026-06-17	179.9700	182.3300	179.1300	179.6000	-0.139%	11,053,156	+3.558%
2026-06-16	179.5800	181.1000	179.3100	179.8500	+0.655%	8,978,385	+3.414%
2026-06-15	178.8000	179.9800	178.5100	178.6800	+1.419%	7,522,147	+4.091%
2026-06-12	176.0200	176.6100	174.6300	176.1800	+0.588%	6,961,640	+5.568%
2026-06-11	171.2800	175.6800	170.9900	175.1500	+3.236%	11,046,111	+6.189%
2026-06-10	174.5700	174.5750	169.4500	169.6600	-3.383%	13,851,883	+9.625%
2026-06-09	174.3700	176.5900	171.7250	175.6000	+1.135%	9,457,449	+5.917%
2026-06-08	174.9200	175.3300	173.2700	173.6300	-0.316%	5,372,371	+7.119%
2026-06-05	175.6100	176.3700	173.4750	174.1800	-1.124%	8,893,425	+6.780%
2026-06-04	174.9300	176.4800	174.2800	176.1600	+1.212%	6,670,286	+5.580%
2026-06-03	173.7300	176.1030	173.5500	174.0500	-0.080%	6,900,640	+6.860%
2026-06-02	172.9400	174.5000	172.3700	174.1900	+1.038%	8,663,958	+6.774%
2026-06-01	171.5900	172.8600	170.3900	172.4000	-0.422%	8,235,322	+7.883%
2026-05-29	173.5700	173.8750	172.3700	173.1300	-0.386%	7,054,760	+7.428%
2026-05-28	173.4900	174.7100	172.0550	173.8000	-0.287%	8,669,916	+7.014%
2026-05-27	174.5400	174.8600	173.4700	174.3000	0.000%	7,414,200	+6.707%
2026-05-26	173.1900	174.7800	172.8708	174.3000	+1.473%	6,798,426	+6.707%
2026-05-22	171.7500	172.8800	170.4160	171.7700	+0.727%	6,910,534	+8.279%
2026-05-21	169.8100	171.3000	168.9100	170.5300	-0.117%	8,535,035	+9.066%
2026-05-20	169.2300	171.4800	168.3700	170.7300	+1.179%	10,524,817	+8.938%
2026-05-19	169.6300	170.1800	168.1100	168.7400	-1.177%	7,503,646	+10.223%
2026-05-18	171.5600	171.5700	169.5000	170.7500	-0.379%	8,696,027	+8.925%
2026-05-15	172.8000	172.8000	170.9300	171.4000	-1.782%	7,826,324	+8.512%
2026-05-14	174.1700	174.7250	172.8400	174.5100	+0.513%	7,364,444	+6.578%
2026-05-13	174.2400	174.6100	172.5200	173.6200	-0.419%	6,070,834	+7.125%
2026-05-12	174.4300	174.7900	172.1400	174.3500	-0.394%	7,468,784	+6.676%
2026-05-11	173.2400	175.5500	172.8800	175.0400	+1.062%	6,277,197	+6.256%
2026-05-08	175.1500	175.3200	173.0900	173.2000	-0.460%	5,883,791	+7.385%
2026-05-07	177.4400	177.7200	173.4300	174.0000	-1.623%	10,627,971	+6.891%
2026-05-06	175.2800	177.3400	174.2500	176.8700	+2.587%	10,555,873	+5.156%
2026-05-05	172.1500	173.0550	171.2000	172.4100	+0.836%	6,189,422	+7.877%
2026-05-04	172.5000	173.2100	170.6600	170.9800	-1.145%	7,618,391	+8.779%
2026-05-01	175.2300	175.4300	172.9400	172.9600	-0.928%	6,800,745	+7.534%
2026-04-30	171.4900	174.8150	171.1400	174.5800	+2.736%	12,012,117	+6.536%
2026-04-29	171.2500	171.7100	169.2300	169.9300	-0.614%	9,057,249	+9.451%
2026-04-28	171.6800	171.8600	169.5400	170.9800	-0.887%	8,998,337	+8.779%
2026-04-27	172.5100	173.5100	171.5200	172.5100	+0.023%	6,689,530	+7.814%
2026-04-24	173.9700	174.1800	171.9600	172.4700	-0.919%	7,665,351	+7.839%
2026-04-23	171.8300	174.7850	171.6000	174.0700	+1.772%	14,418,982	+6.848%
2026-04-22	173.3100	173.9200	170.3300	171.0400	-0.233%	10,595,713	+8.741%
2026-04-21	173.5300	174.6850	170.9300	171.4400	-1.415%	8,738,907	+8.487%
2026-04-20	173.1300	173.9750	172.5600	173.9000	+0.225%	5,730,429	+6.952%
2026-04-17	172.2400	175.1300	172.1350	173.5100	+1.867%	9,529,224	+7.193%
2026-04-16	171.2500	172.0600	169.5200	170.3300	-0.497%	8,629,170	+9.194%
2026-04-15	173.1100	173.1500	170.0800	171.1800	-1.252%	13,548,328	+8.652%
2026-04-14	173.1300	174.0400	172.0250	173.3500	+0.359%	5,490,651	+7.292%
2026-04-13	170.9900	172.7800	170.6100	172.7300	+0.705%	6,810,493	+7.677%
2026-04-10	172.4900	172.7000	171.2100	171.5200	-0.389%	5,169,297	+8.436%
2026-04-09	169.8800	173.1600	169.8000	172.1900	+1.027%	8,175,329	+8.014%
2026-04-08	169.6000	171.0600	169.1100	170.4400	+3.750%	12,808,578	+9.123%
2026-04-07	163.6500	164.6800	162.8000	164.2800	-0.200%	10,068,187	+13.215%
2026-04-06	163.5400	164.6400	162.7700	164.6100	+0.513%	7,105,763	+12.988%
2026-04-02	161.7200	165.7400	161.1400	163.7700	-0.401%	11,097,208	+13.568%
2026-04-01	163.4850	165.7650	163.2700	164.4300	+1.669%	17,035,339	+13.112%
2026-03-31	158.7000	162.2400	158.0500	161.7300	+3.269%	15,855,948	+15.000%
2026-03-30	160.5500	160.7400	156.0800	156.6100	-1.627%	17,459,632	+18.760%
2026-03-27	160.5900	161.2900	158.8500	159.2000	-1.284%	13,923,670	+16.828%
2026-03-26	163.7300	164.6100	161.0900	161.2700	-2.320%	15,416,448	+15.328%
2026-03-25	165.8600	166.3200	164.3200	165.1000	+0.671%	12,205,799	+12.653%
2026-03-24	161.3700	164.5600	161.1400	164.0000	+0.583%	14,110,202	+13.409%
2026-03-23	164.1000	166.1800	163.0200	163.0500	+0.854%	18,508,388	+14.069%
2026-03-20	164.0200	164.6500	160.3050	161.6700	-1.457%	19,188,656	+15.043%
2026-03-19	163.4600	164.9850	162.2450	164.0600	-0.678%	17,990,085	+13.367%
2026-03-18	166.1700	167.1700	165.0600	165.1800	-0.793%	11,872,795	+12.598%
2026-03-17	167.2200	167.5550	165.0500	166.5000	+0.265%	12,771,067	+11.706%
2026-03-16	166.1700	167.1400	165.3400	166.0600	+0.856%	11,091,287	+12.002%
2026-03-13	166.2900	166.8200	163.7250	164.6500	-0.357%	15,836,162	+12.961%
2026-03-12	167.9800	168.1200	165.1550	165.2400	-2.508%	15,925,579	+12.557%
2026-03-11	169.7300	170.3200	168.3700	169.4900	-0.312%	14,287,609	+9.735%
2026-03-10	170.6700	172.3800	169.8150	170.0200	-0.538%	16,791,065	+9.393%
2026-03-09	168.1400	171.4000	166.1700	170.9400	+0.588%	19,492,521	+8.804%
2026-03-06	169.7600	170.6600	168.2600	169.9400	-1.232%	22,680,266	+9.445%
2026-03-05	174.8100	175.2400	170.2100	172.0600	-2.222%	21,309,968	+8.096%
2026-03-04	176.3300	176.9300	174.6850	175.9700	+0.302%	13,604,208	+5.694%
2026-03-03	176.0200	176.1900	172.6700	175.4400	-1.934%	20,481,284	+6.013%
2026-03-02	176.5000	179.3050	175.6600	178.9000	+0.994%	21,903,830	+3.963%
2026-02-27	175.3700	177.2250	175.0300	177.1400	+0.249%	9,691,655	+4.996%
2026-02-26	176.1400	176.9700	173.9100	176.7000	+0.626%	13,761,672	+5.257%
2026-02-25	177.5600	177.7600	174.4400	175.6000	-0.780%	11,757,297	+5.917%
2026-02-24	174.5800	177.2150	174.3700	176.9800	+1.230%	9,755,783	+5.091%
2026-02-23	176.4100	176.9200	174.3500	174.8300	-1.354%	10,565,857	+6.383%
2026-02-20	176.1300	178.2200	175.6100	177.2300	+0.505%	13,104,054	+4.943%
2026-02-19	175.0600	176.9400	174.7500	176.3400	+0.743%	13,430,338	+5.472%
2026-02-18	175.3800	175.9950	174.3750	175.0400	-0.023%	10,622,298	+6.256%
2026-02-17	173.9200	175.9700	173.4000	175.0800	+0.522%	13,862,288	+6.231%
2026-02-13	173.1000	175.3100	172.6400	174.1700	+0.822%	13,615,236	+6.786%
2026-02-12	175.7750	177.7550	172.4500	172.7500	-1.195%	18,153,385	+7.664%
2026-02-11	175.4200	176.7500	174.0800	174.8400	+0.535%	12,546,463	+6.377%
2026-02-10	173.7100	174.8450	173.4300	173.9100	+0.121%	8,818,723	+6.946%
2026-02-09	172.8100	174.1250	172.6400	173.7000	+0.300%	9,471,826	+7.075%
2026-02-06	169.8900	173.3900	169.8050	173.1800	+2.857%	11,985,854	+7.397%
2026-02-05	168.2500	169.3200	167.4500	168.3700	-0.602%	18,633,920	+10.465%
2026-02-04	169.9800	170.7700	167.8450	169.3900	+0.266%	21,333,895	+9.800%
2026-02-03	167.5300	169.8000	166.9200	168.9400	+0.842%	16,440,925	+10.092%
2026-02-02	165.2200	167.6203	165.0550	167.5300	+1.263%	11,447,768	+11.019%
2026-01-30	164.6600	166.3100	163.7300	165.4400	-0.253%	11,609,469	+12.421%
2026-01-29	165.2450	166.9100	164.0500	165.8600	+1.048%	16,329,100	+12.137%
2026-01-28	164.4200	165.2800	163.5200	164.1400	-0.557%	10,144,045	+13.312%
2026-01-27	164.6600	165.3800	163.7100	165.0600	+0.414%	9,437,629	+12.680%
2026-01-26	164.2200	164.6700	163.8500	164.3800	+0.097%	8,230,687	+13.146%
2026-01-23	165.5000	165.8150	163.7100	164.2200	-0.773%	11,672,509	+13.257%
2026-01-22	166.5600	167.0100	165.1900	165.5000	-0.517%	9,933,798	+12.381%
2026-01-21	164.3800	167.0100	164.1700	166.3600	+1.731%	14,063,193	+11.800%
2026-01-20	164.7600	165.7100	163.1800	163.5300	-2.019%	14,364,441	+13.734%
2026-01-16	166.4000	167.2000	166.1200	166.9000	+0.676%	13,475,285	+11.438%
2026-01-15	165.0700	166.0450	164.9900	165.7800	+0.919%	9,159,664	+12.191%
2026-01-14	163.7800	164.3000	162.8050	164.2700	+0.159%	10,694,201	+13.222%
2026-01-13	163.8800	164.5400	163.4200	164.0100	+0.515%	9,512,419	+13.402%
2026-01-12	161.6300	163.2500	161.3700	163.1700	+0.766%	7,387,897	+13.985%
2026-01-09	160.6300	162.2150	160.6300	161.9300	+1.099%	9,140,208	+14.858%
2026-01-08	160.0200	161.3600	159.7600	160.1700	+0.755%	11,451,815	+16.120%
2026-01-07	162.4900	162.6000	158.8650	158.9700	-1.882%	12,260,306	+16.997%
2026-01-06	159.4400	162.1600	159.1800	162.0200	+1.358%	12,686,481	+14.794%
2026-01-05	158.3000	160.5700	158.3000	159.8500	+1.184%	16,146,969	+16.353%
2026-01-02	155.6200	158.0050	154.9800	157.9800	+1.844%	10,041,850	+17.730%
2025-12-31	156.4900	156.5598	155.0600	155.1200	-0.831%	3,680,579	+19.901%
2025-12-30	156.8900	157.0700	156.3850	156.4200	-0.287%	3,793,746	+18.904%
2025-12-29	156.9100	157.5700	156.5300	156.8700	-0.216%	4,442,205	+18.563%
2025-12-26	157.3600	157.4200	156.7850	157.2100	-0.184%	4,139,549	+18.307%
2025-12-24	156.9900	157.6900	156.8000	157.5000	+0.325%	2,228,920	+18.089%
2025-12-23	157.0200	157.3700	156.6750	156.9900	-0.038%	5,028,791	+18.473%
2025-12-22	156.0700	157.1771	155.7100	157.0500	+0.764%	5,347,660	+18.427%
2025-12-19	154.6900	156.1150	154.5900	155.8600	+0.861%	6,936,442	+19.331%
2025-12-18	154.8900	155.7750	154.0600	154.5300	+0.651%	9,943,999	+20.359%
2025-12-17	155.7700	156.4500	153.3650	153.5300	-1.621%	11,516,391	+21.142%
2025-12-16	156.8500	157.2900	155.4100	156.0600	-0.592%	10,194,586	+19.179%
2025-12-15	157.5800	157.7400	156.6100	156.9900	+0.159%	10,832,155	+18.473%
2025-12-12	158.2200	158.4600	156.2600	156.7400	-0.628%	11,921,584	+18.661%
2025-12-11	155.9000	157.8800	155.7600	157.7300	+1.070%	9,953,085	+17.917%
2025-12-10	154.0800	156.7150	153.8400	156.0600	+1.827%	13,406,319	+19.179%
2025-12-09	154.0000	155.0200	153.1900	153.2600	-0.732%	7,346,676	+21.356%
2025-12-08	154.7700	155.0100	154.0200	154.3900	-0.123%	6,695,652	+20.468%
2025-12-05	155.0300	155.3250	154.1100	154.5800	-0.277%	8,201,888	+20.320%
2025-12-04	154.2900	155.4700	154.1050	155.0100	+0.519%	9,210,139	+19.986%
2025-12-03	152.9400	154.2500	152.5500	154.2100	+0.949%	9,098,729	+20.608%
2025-12-02	152.2400	153.2100	151.6850	152.7600	+0.872%	9,689,592	+21.753%
2025-12-01	152.5400	153.0050	151.3650	151.4400	-1.464%	10,687,030	+22.814%
2025-11-28	153.0600	153.8600	152.7700	153.6900	+0.582%	3,500,603	+21.016%
2025-11-26	152.0300	153.5700	151.9000	152.8000	+0.579%	10,167,458	+21.721%
2025-11-25	150.3600	152.1750	149.3100	151.9200	+1.280%	13,586,082	+22.426%
2025-11-24	149.8200	150.6065	148.9300	150.0000	+0.247%	12,647,801	+23.993%
2025-11-21	148.4800	150.2900	147.1350	149.6300	+1.218%	20,873,143	+24.300%
2025-11-20	152.3500	152.7200	147.7200	147.8300	-1.676%	27,741,657	+25.813%
2025-11-19	150.0000	150.8600	149.6000	150.3500	+0.334%	12,527,793	+23.705%
2025-11-18	149.8600	150.7600	149.0950	149.8500	-0.445%	19,787,979	+24.117%
2025-11-17	152.0100	152.2900	149.8800	150.5200	-0.980%	15,244,146	+23.565%
2025-11-14	151.1500	152.8800	150.7900	152.0100	+0.007%	13,418,225	+22.354%
2025-11-13	154.3200	154.8300	151.6800	152.0000	-1.548%	15,459,759	+22.362%
2025-11-12	154.5200	155.5350	154.2900	154.3900	+0.097%	9,575,151	+20.468%
2025-11-11	154.2100	154.6850	153.3500	154.2400	+0.026%	8,649,611	+20.585%
2025-11-10	154.0000	154.6250	152.5250	154.2000	+0.567%	10,897,823	+20.616%
2025-11-07	152.0300	153.5500	151.1400	153.3300	+0.485%	13,518,696	+21.300%
2025-11-06	153.2500	153.7650	152.2100	152.5900	-0.398%	11,735,403	+21.889%
2025-11-05	152.2100	154.0400	152.0300	153.2000	+0.387%	11,121,853	+21.403%
2025-11-04	152.7600	152.9950	151.8050	152.6100	-1.159%	13,391,611	+21.873%
2025-11-03	155.0500	155.0500	153.2500	154.4000	-0.426%	9,797,584	+20.460%
2025-10-31	154.5000	155.6300	154.2850	155.0600	+0.239%	10,414,852	+19.947%
2025-10-30	154.4900	156.9850	154.3100	154.6900	-0.251%	11,840,006	+20.234%
2025-10-29	154.8000	156.2700	154.3500	155.0800	+0.259%	16,439,601	+19.932%
2025-10-28	155.9000	156.2850	154.6600	154.6800	-0.712%	9,022,194	+20.242%
2025-10-27	155.9700	156.0500	155.0910	155.7900	+0.568%	5,828,897	+19.385%
2025-10-24	156.0000	156.0350	154.8400	154.9100	+0.084%	7,502,266	+20.063%
2025-10-23	153.2000	155.0100	153.2000	154.7800	+1.249%	8,033,749	+20.164%
2025-10-22	155.2200	155.4600	152.4100	152.8700	-1.298%	13,607,023	+21.665%
2025-10-21	153.8200	155.6450	153.7200	154.8800	+0.886%	11,589,351	+20.087%
2025-10-20	152.5400	153.8450	152.4800	153.5200	+1.180%	8,192,702	+21.150%
2025-10-17	151.4400	152.3500	150.9900	151.7300	+0.086%	10,806,290	+22.580%
2025-10-16	153.0500	153.3100	150.8400	151.6000	-0.655%	13,796,416	+22.685%
2025-10-15	153.7900	154.6500	151.2600	152.6000	-0.418%	10,338,455	+21.881%
2025-10-14	150.0800	153.9300	149.9800	153.2400	+1.175%	11,015,888	+21.372%
2025-10-13	151.0000	152.0400	150.6850	151.4600	+1.041%	11,014,233	+22.798%
2025-10-10	153.7000	154.2000	149.8900	149.9000	-2.211%	24,285,287	+24.076%
2025-10-09	155.7500	155.9400	153.0750	153.2900	-1.478%	9,751,329	+21.332%
2025-10-08	154.6400	155.8200	153.9550	155.5900	+0.869%	9,686,222	+19.539%
2025-10-07	155.3600	155.7700	153.9000	154.2500	-0.567%	11,204,266	+20.577%
2025-10-06	154.9100	155.4350	154.1700	155.1300	+0.466%	6,861,252	+19.893%
2025-10-03	154.4100	155.4100	153.9400	154.4100	+0.136%	7,430,003	+20.452%
2025-10-02	153.9600	154.8000	153.2800	154.2000	+0.260%	8,495,439	+20.616%
2025-10-01	153.4800	154.1100	153.1100	153.8000	-0.279%	8,753,542	+20.930%
2025-09-30	152.8700	154.3800	152.8400	154.2300	+0.771%	8,211,339	+20.593%
2025-09-29	153.7700	153.9200	152.5300	153.0500	+0.308%	7,177,672	+21.522%
2025-09-26	152.0600	153.2100	152.0200	152.5800	+0.899%	6,958,954	+21.897%
2025-09-25	151.7400	151.7700	150.6150	151.2200	-0.677%	7,145,773	+22.993%
2025-09-24	153.3700	153.7000	152.2150	152.2500	-0.516%	5,938,429	+22.161%
2025-09-23	153.3500	154.2600	152.4300	153.0400	+0.026%	8,589,315	+21.530%
2025-09-22	152.0000	153.2350	151.6850	153.0000	-0.078%	5,688,612	+21.562%
2025-09-19	153.2500	153.4550	151.9050	153.1200	+0.242%	8,778,274	+21.467%
2025-09-18	151.5100	153.1050	151.1850	152.7500	+1.065%	13,071,962	+21.761%
2025-09-17	151.8900	152.7000	150.1500	151.1400	-0.454%	12,549,537	+23.058%
2025-09-16	152.5100	152.6800	151.3400	151.8300	-0.296%	10,336,393	+22.499%
2025-09-15	151.9300	152.6800	151.7000	152.2800	+0.462%	9,412,942	+22.137%
2025-09-12	152.4800	152.8400	151.4850	151.5800	-0.798%	8,907,506	+22.701%
2025-09-11	151.4400	153.2700	151.2200	152.8000	+0.951%	17,820,576	+21.721%
2025-09-10	150.5000	151.8400	150.4700	151.3600	+0.739%	16,515,040	+22.879%
2025-09-09	151.0000	151.0100	149.3250	150.2500	-0.674%	12,179,379	+23.787%
2025-09-08	151.1300	151.5350	150.1100	151.2700	+0.225%	11,647,484	+22.952%
2025-09-05	151.7500	152.0800	149.4000	150.9300	-0.370%	16,780,980	+23.229%
2025-09-04	150.0800	151.5200	149.6800	151.4900	+1.128%	10,148,910	+22.774%
2025-09-03	150.5200	150.6200	149.1000	149.8000	-0.505%	12,036,227	+24.159%
2025-09-02	150.4200	150.7200	149.6100	150.5600	-0.954%	9,798,684	+23.532%
2025-08-29	153.1900	153.3100	151.4100	152.0100	-0.919%	8,806,439	+22.354%
2025-08-28	153.6500	153.7500	152.8400	153.4200	+0.176%	7,166,861	+21.229%
2025-08-27	153.1000	153.3950	152.8500	153.1500	-0.013%	5,876,411	+21.443%
2025-08-26	151.6700	153.3200	151.6100	153.1700	+1.029%	6,927,530	+21.427%
2025-08-25	152.8800	153.3850	151.5850	151.6100	-0.999%	6,869,066	+22.677%
2025-08-22	151.5000	154.1950	151.4500	153.1400	+1.633%	9,299,106	+21.451%
2025-08-21	151.0000	151.3850	150.4200	150.6800	-0.357%	7,679,830	+23.434%
2025-08-20	151.2000	151.5750	150.2700	151.2200	-0.092%	9,549,574	+22.993%
2025-08-19	151.2000	152.3000	150.7500	151.3600	+0.218%	9,035,363	+22.879%
2025-08-18	150.4500	151.1900	150.3000	151.0300	+0.392%	7,342,153	+23.148%
2025-08-15	150.9800	151.2600	150.3300	150.4400	-0.457%	8,795,989	+23.631%
2025-08-14	151.4500	151.8950	150.8450	151.1300	-0.885%	9,516,399	+23.066%
2025-08-13	152.3300	152.5650	150.7400	152.4800	+0.382%	12,787,183	+21.977%
2025-08-12	150.9700	151.9550	150.6800	151.9000	+1.038%	9,518,325	+22.442%
2025-08-11	150.8500	150.9400	149.9750	150.3400	-0.325%	9,643,517	+23.713%
2025-08-08	151.1500	151.7900	150.4400	150.8300	+0.080%	9,124,955	+23.311%
2025-08-07	151.7800	151.8400	149.7900	150.7100	-0.146%	11,095,074	+23.409%
2025-08-06	150.9500	151.2500	149.8100	150.9300	+0.080%	10,736,769	+23.229%
2025-08-05	150.8900	151.6000	149.7800	150.8100	-0.205%	12,724,813	+23.327%
2025-08-04	150.2600	151.2650	150.1200	151.1200	+0.922%	11,355,636	+23.074%
2025-08-01	149.9500	150.3450	148.1300	149.7400	-1.493%	19,191,996	+24.209%
2025-07-31	151.5100	153.0650	151.5100	152.0100	+0.007%	16,520,525	+22.354%
2025-07-30	152.5400	152.8400	151.2900	152.0000	-0.491%	13,795,687	+22.362%
2025-07-29	154.5500	154.6000	152.2400	152.7500	-1.139%	13,546,495	+21.761%
2025-07-28	155.0700	155.1500	154.0700	154.5100	-0.310%	9,214,824	+20.374%
2025-07-25	153.9400	155.0600	153.3600	154.9900	+0.990%	9,376,677	+20.001%
2025-07-24	153.5700	154.5850	153.0500	153.4700	-0.169%	11,695,649	+21.190%
2025-07-23	152.2800	153.8100	152.0400	153.7300	+1.794%	14,747,528	+20.985%
2025-07-22	150.1300	151.3200	149.7050	151.0200	+0.239%	15,053,947	+23.156%
2025-07-21	151.9300	152.0400	150.5950	150.6600	-0.528%	10,089,287	+23.450%
2025-07-18	152.2700	152.4750	150.7850	151.4600	-0.224%	10,201,927	+22.798%
2025-07-17	150.9800	151.9800	150.8100	151.8000	+0.924%	13,374,380	+22.523%
2025-07-16	150.3000	150.5151	148.3900	150.4100	+0.354%	9,998,324	+23.655%
2025-07-15	151.4800	151.4800	149.8600	149.8800	-0.748%	10,278,663	+24.093%
2025-07-14	150.1900	151.1400	149.9000	151.0100	+0.539%	9,070,028	+23.164%
2025-07-11	149.9900	150.6101	149.6200	150.2000	-0.358%	7,065,296	+23.828%
2025-07-10	150.0700	151.2550	150.0100	150.7400	+0.560%	12,386,050	+23.385%
2025-07-09	149.8700	150.0400	148.8950	149.9000	+0.699%	10,173,626	+24.076%
2025-07-08	148.9100	149.3100	148.1400	148.8600	-0.027%	10,845,500	+24.943%
2025-07-07	149.3950	149.8200	147.8700	148.9000	-0.348%	10,687,731	+24.909%
2025-07-03	148.6700	149.5378	148.5500	149.4200	+0.850%	4,863,602	+24.475%
2025-07-02	147.7900	148.1600	147.3000	148.1600	+0.101%	11,061,850	+25.533%
2025-07-01	147.1600	148.3600	146.9100	148.0100	+0.332%	13,189,145	+25.660%
2025-06-30	147.0600	147.7250	146.5802	147.5200	+0.497%	10,914,699	+26.078%
2025-06-27	145.7600	147.4300	145.4250	146.7900	+0.998%	13,380,945	+26.705%
2025-06-26	144.4100	145.5100	144.1000	145.3400	+1.085%	9,728,657	+27.969%
2025-06-25	145.1600	145.2350	143.4600	143.7800	-0.882%	9,751,624	+29.357%
2025-06-24	144.6300	145.3000	143.8200	145.0600	+0.834%	11,518,370	+28.216%
2025-06-23	142.2000	143.9400	141.2800	143.8600	+1.047%	15,902,375	+29.285%
2025-06-20	143.0800	143.4150	141.8900	142.3700	+0.113%	13,985,281	+30.638%
2025-06-18	142.6900	143.6600	142.1150	142.2100	-0.239%	14,008,947	+30.785%
2025-06-17	143.1000	143.5800	142.3500	142.5500	-0.752%	12,654,492	+30.474%
2025-06-16	143.5000	144.5300	143.3300	143.6300	+0.687%	13,711,235	+29.492%
2025-06-13	142.8400	143.9150	142.2200	142.6500	-0.841%	14,060,516	+30.382%
2025-06-12	143.1200	143.9800	142.9550	143.8600	-0.263%	13,097,397	+29.285%
2025-06-11	144.3000	144.6850	142.8400	144.2400	+0.049%	15,837,337	+28.945%
2025-06-10	145.0800	145.0800	143.4134	144.1700	-0.435%	15,625,648	+29.007%
2025-06-09	145.3100	145.5200	144.5150	144.8000	-0.090%	9,162,862	+28.446%
2025-06-06	145.0000	145.5600	144.4650	144.9300	+0.842%	11,289,254	+28.331%
2025-06-05	144.2700	144.3450	143.1700	143.7200	-0.070%	13,814,347	+29.411%
2025-06-04	144.0900	144.5650	143.8050	143.8200	+0.056%	7,975,889	+29.321%
2025-06-03	142.6100	143.8300	142.5500	143.7400	+0.771%	10,896,856	+29.393%
2025-06-02	142.6300	142.7000	140.8400	142.6400	-0.126%	12,641,358	+30.391%
2025-05-30	142.5900	143.3150	141.5600	142.8200	+0.063%	14,254,857	+30.227%
2025-05-29	143.1900	143.2900	141.7200	142.7300	+0.091%	12,106,694	+30.309%
2025-05-28	143.5300	143.7900	142.3950	142.6000	-0.495%	9,058,310	+30.428%
2025-05-27	142.4900	143.4250	141.7000	143.3100	+1.761%	11,862,318	+29.782%
2025-05-23	139.6900	141.3350	139.6300	140.8300	-0.326%	8,233,228	+32.067%
2025-05-22	141.0600	142.1550	140.5300	141.2900	-0.021%	8,993,181	+31.637%
2025-05-21	142.9800	143.3900	141.1100	141.3200	-1.690%	9,600,479	+31.609%
2025-05-20	143.6900	144.4600	143.1900	143.7500	-0.360%	6,825,769	+29.384%
2025-05-19	142.3900	144.3896	142.3900	144.2700	+0.341%	5,459,238	+28.918%
2025-05-16	142.3800	143.7800	141.9100	143.7800	+1.140%	5,384,176	+29.357%
2025-05-15	141.0000	142.3750	140.8000	142.1600	+1.110%	5,761,914	+30.831%
2025-05-14	141.1900	141.4200	140.2000	140.6000	-0.481%	6,517,957	+32.283%
2025-05-13	140.7500	142.1750	140.5870	141.2800	+0.699%	9,795,222	+31.646%
2025-05-12	140.3100	140.3500	138.9800	140.3000	+3.078%	8,322,008	+32.566%
2025-05-09	136.2700	136.5600	135.2000	136.1100	+0.081%	4,541,551	+36.647%
2025-05-08	135.1900	137.3500	134.9400	136.0000	+1.379%	7,914,977	+36.757%
2025-05-07	133.8700	134.7400	133.4200	134.1500	+0.509%	5,304,684	+38.643%
2025-05-06	133.2400	134.2300	132.9550	133.4700	-0.876%	5,404,111	+39.350%
2025-05-05	133.7600	135.4500	133.6700	134.6500	+0.052%	4,523,354	+38.128%
2025-05-02	133.8900	135.1100	133.7000	134.5800	+1.793%	7,227,670	+38.200%
2025-05-01	131.7800	133.1550	131.2500	132.2100	+0.754%	9,338,739	+40.678%
2025-04-30	129.4100	131.5900	127.8509	131.2200	+0.722%	7,532,291	+41.739%
2025-04-29	129.0500	130.5400	128.9400	130.2800	+0.649%	5,040,622	+42.762%
2025-04-28	129.2300	130.3000	128.2200	129.4400	+0.333%	6,202,243	+43.688%
2025-04-25	128.7100	129.5000	128.1000	129.0100	-0.008%	5,826,880	+44.167%
2025-04-24	126.1400	129.2600	125.7550	129.0200	+2.243%	7,145,451	+44.156%
2025-04-23	128.0300	129.1300	125.8150	126.1900	+1.252%	9,710,848	+47.389%
2025-04-22	123.4900	125.1800	123.1200	124.6300	+1.747%	7,493,366	+49.234%
2025-04-21	124.0900	124.3500	121.1400	122.4900	-2.243%	9,083,486	+51.841%
2025-04-17	124.7100	126.4900	124.6700	125.3000	+0.546%	7,850,413	+48.436%
2025-04-16	125.7400	126.4300	123.6400	124.6200	-1.369%	8,043,549	+49.246%
2025-04-15	126.7700	127.8100	126.1550	126.3500	-0.496%	6,230,178	+47.202%
2025-04-14	127.1900	127.8200	125.9200	126.9800	+1.042%	8,060,912	+46.472%
2025-04-11	123.2100	126.3200	121.9850	125.6700	+1.765%	13,750,376	+47.999%
2025-04-10	124.4600	124.9800	119.9100	123.4900	-2.580%	26,233,976	+50.611%
2025-04-09	115.2300	127.5500	115.2300	126.7600	+8.882%	36,610,661	+46.726%
2025-04-08	121.0400	121.6700	114.6400	116.4200	-0.826%	21,272,378	+59.758%
2025-04-07	114.6500	121.8000	112.7500	117.3900	-0.466%	42,518,250	+58.438%
2025-04-04	122.2500	122.6800	117.7900	117.9400	-6.285%	28,516,353	+57.699%
2025-04-03	128.5900	129.7100	125.7600	125.8500	-5.411%	15,962,474	+47.787%
2025-04-02	130.3100	133.5150	130.2600	133.0500	+0.941%	6,397,961	+39.790%
2025-04-01	130.7700	132.0900	129.6500	131.8100	+0.565%	8,722,274	+41.105%
2025-03-31	129.1400	131.8500	128.4200	131.0700	+0.707%	9,650,165	+41.901%
2025-03-28	132.4500	132.8000	130.0800	130.1500	-2.062%	10,196,911	+42.904%
2025-03-27	133.5600	134.0150	132.2700	132.8900	-0.531%	8,413,976	+39.958%
2025-03-26	134.7000	135.3780	133.1950	133.6000	-0.662%	6,883,558	+39.214%
2025-03-25	134.5600	134.9350	133.8400	134.4900	+0.149%	5,332,287	+38.293%
2025-03-24	133.4300	134.5200	133.1050	134.2900	+1.543%	8,413,618	+38.499%
2025-03-21	131.8100	132.4100	130.9800	132.2500	-0.534%	10,034,147	+40.635%
2025-03-20	132.5700	133.9400	132.3200	132.9600	-0.501%	8,064,599	+39.884%
2025-03-19	132.3100	134.3900	132.1500	133.6300	+1.327%	8,263,822	+39.183%
2025-03-18	132.3800	132.5800	131.1250	131.8800	-0.797%	8,036,585	+41.030%
2025-03-17	130.9400	133.5500	130.8000	132.9400	+1.380%	6,915,268	+39.905%
2025-03-14	130.0100	131.3800	129.4700	131.1300	+1.825%	8,864,199	+41.836%
2025-03-13	129.8000	130.4000	128.2650	128.7800	-1.022%	10,586,362	+44.425%
2025-03-12	131.3100	131.4900	128.9900	130.1100	-0.008%	12,716,919	+42.948%
2025-03-11	131.8500	132.0200	129.4200	130.1200	-1.536%	12,654,689	+42.937%
2025-03-10	132.5400	134.0800	131.1000	132.1500	-1.564%	15,103,480	+40.742%
2025-03-07	131.9500	134.6000	131.5300	134.2500	+1.168%	17,400,412	+38.540%
2025-03-06	132.4700	133.6000	131.7400	132.7000	-0.859%	12,029,845	+40.158%
2025-03-05	132.2400	134.4000	132.1000	133.8500	+1.579%	12,082,758	+38.954%
2025-03-04	132.9100	134.0000	130.7900	131.7700	-1.950%	15,179,172	+41.147%
2025-03-03	137.1200	137.6400	133.6708	134.3900	-1.423%	12,499,388	+38.396%
2025-02-28	134.9000	136.4550	134.2400	136.3300	+1.338%	9,840,637	+36.426%
2025-02-27	135.3100	136.4300	134.3500	134.5300	-0.348%	9,598,880	+38.252%
2025-02-26	135.6100	136.3600	134.8250	135.0000	+0.059%	8,311,934	+37.770%
2025-02-25	134.2400	135.4000	133.4900	134.9200	+0.514%	9,888,882	+37.852%
2025-02-24	135.3600	135.6000	134.0500	134.2300	-0.452%	10,623,959	+38.561%
2025-02-21	138.0000	138.0000	134.3100	134.8400	-2.191%	14,291,370	+37.934%
2025-02-20	138.6100	138.6300	136.8707	137.8600	-0.656%	8,299,650	+34.912%

.dark-mode .K7Q0zm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7Q0zm{ color: #333333; background-color: white; border: 2px solid #333333; }XLIState Street Industrial Select Sector SPDR ETFstock NYSE ETF

XLI
State Street Industrial Select Sector SPDR ETF
stock NYSE ETF