NYSE Arca · XLI · ETF
State Street Industrial Select Sector SPDR ETF (XLI) ETF price history
Every NYSE Arca trading session of State Street Industrial Select Sector SPDR ETF from Dec 22, 1998 to Sep 28, 2026: 6,983 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XLI adjusted close, 1998 to 2026
- $186.51
- All time high, 2026
- $188.19
- 52 week high, $145.87 low
- 6,983
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
XLI key facts
- State Street Industrial Select Sector SPDR ETF (XLI) closed at $168.78 on Sep 28, 2026 on NYSE Arca.
- XLI's all time high close is $186.51, set on Aug 14, 2026; its all time low close is $11.01 on Mar 9, 2009.
- XLI's 52 week range is $145.87 to $188.19.
- XLI returned +11.6% over the year to Sep 28, 2026 and +81.8% over five years.
- Over ten years XLI returned +242%, +13.1% a year compounded.
- XLI's deepest drawdown was -62.3% from Oct 9, 2007 to Mar 9, 2009.
- DataCedar holds 6,983 daily sessions of XLI history from Dec 22, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XLI price chart, 1998 to 2026
XLI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -6.9% |
| 6 months | +6.3% |
| Year to date | +8.5% |
| 1 year | +11.6% |
| 3 years | +72.2% |
| 5 years | +81.8% |
| 10 years | +241.9% |
| Since Dec 22, 1998 | +1,072% |
| Compound annual growth, 27.8 years | +9.3% |
XLI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $186.51 on Aug 14, 2026
- All time low close
- $11.01 on Mar 9, 2009
- 52 week high
- $188.19 on Aug 5, 2026
- 52 week low
- $145.87 on Nov 21, 2025
- Deepest drawdown
- -62.3% from Oct 9, 2007 to Mar 9, 2009, recovered Apr 29, 2011
- Best single session
- +12.7% on Mar 24, 2020
- Worst single session
- -11.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1998
- 11.7×
- Best calendar year
- 2013, +41%
- Worst calendar year
- 2008, -39%
XLI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 22, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $154.80 | $188.19 | $154.17 | $168.78 | +9.4% | 1.8B | 185 |
| 2025 | $130.24 | $157.09 | $110.98 | $154.31 | +19.3% | 2.6B | 250 |
| 2024 | $109.48 | $141.09 | $106.31 | $129.29 | +17.3% | 2.2B | 252 |
| 2023 | $93.84 | $110.61 | $90.72 | $110.21 | +18.1% | 2.6B | 250 |
| 2022 | $99.01 | $100.73 | $78.24 | $93.30 | -5.6% | 2.8B | 251 |
| 2021 | $81.70 | $100.14 | $77.88 | $98.80 | +21.1% | 3B | 252 |
| 2020 | $74.10 | $82.74 | $43.42 | $81.60 | +10.9% | 3.5B | 253 |
| 2019 | $56.16 | $74.27 | $55.30 | $73.58 | +29.1% | 2.8B | 252 |
| 2018 | $65.92 | $70.38 | $53.02 | $57.00 | -13.2% | 3.5B | 251 |
| 2017 | $53.39 | $65.99 | $53.10 | $65.70 | +24.0% | 2.3B | 251 |
| 2016 | $43.41 | $54.24 | $39.00 | $52.99 | +20.0% | 3B | 252 |
| 2015 | $46.38 | $47.50 | $39.20 | $44.16 | -4.3% | 2.7B | 252 |
| 2014 | $41.60 | $47.09 | $38.72 | $46.16 | +10.4% | 2.6B | 252 |
| 2013 | $30.40 | $41.85 | $30.24 | $41.82 | +40.5% | 2.5B | 252 |
| 2012 | $26.40 | $30.03 | $25.50 | $29.75 | +14.9% | 3.4B | 250 |
| 2011 | $26.31 | $29.39 | $21.09 | $25.89 | -1.1% | 5.3B | 252 |
| 2010 | $20.70 | $26.28 | $19.65 | $26.18 | +27.8% | 4B | 252 |
| 2009 | $16.85 | $20.91 | $10.85 | $20.48 | +22.0% | 2.8B | 252 |
| 2008 | $27.31 | $28.08 | $13.62 | $16.78 | -38.7% | 2.4B | 253 |
| 2007 | $24.22 | $29.23 | $23.50 | $27.39 | +13.5% | 983.8M | 251 |
| 2006 | $21.09 | $24.47 | $20.91 | $24.13 | +13.5% | 355.5M | 251 |
| 2005 | $20.81 | $21.67 | $19.25 | $21.26 | +2.7% | 221.6M | 252 |
| 2004 | $17.73 | $20.95 | $16.52 | $20.69 | +17.8% | 168.1M | 252 |
| 2003 | $13.48 | $17.76 | $11.55 | $17.57 | +31.9% | 83M | 252 |
| 2002 | $17.61 | $18.36 | $11.43 | $13.33 | -24.6% | 45.1M | 252 |
| 2001 | $19.73 | $20.58 | $13.01 | $17.67 | -10.5% | 15.3M | 248 |
| 2000 | $18.43 | $20.55 | $15.57 | $19.75 | +6.7% | 16.2M | 252 |
| 1999 | $15.21 | $19.03 | $14.55 | $18.51 | +21.9% | 11.6M | 252 |
| 1998 | $14.35 | $15.19 | $14.35 | $15.19 | n/a | 47.6K | 7 |
XLI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $168.78 | -3.6% |
| August 2026 | $175.13 | -2.6% |
| July 2026 | $179.84 | -2.9% |
| June 2026 | $185.23 | +7.3% |
| May 2026 | $172.71 | -0.8% |
| April 2026 | $174.15 | +7.9% |
| March 2026 | $161.33 | -8.4% |
| February 2026 | $176.21 | +7.1% |
| January 2026 | $164.57 | +6.7% |
| December 2025 | $154.31 | +1.3% |
| November 2025 | $152.36 | -0.9% |
| October 2025 | $153.72 | +0.5% |
About the XLI data
Daily bars. 6,983 sessions from Dec 22, 1998 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XLEI State Street Energy Select Sector SPDR Premium Income ETF
- XLF State Street Financial Select Sector SPDR ETF
- XLFI State Street Financial Select Sector SPDR Premium Income ETF
- XLG Invesco S&P 500 Top 50 ETF
- XLII State Street Industrial Select Sector SPDR Premium Income ETF
- XLK State Street Technology Select Sector SPDR ETF
- XLKI State Street Technology Select Sector SPDR Premium Income ETF
- XLP State Street Consumer Staples Select Sector SPDR ETF
Common questions
XLI share price history
