State Street Industrial Select Sector SPDR ETF ( XLI) - Price History
Monthly price history for XLI (State Street Industrial Select Sector SPDR ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $178.69 | $178.69 |
| June 2026 | $185.23 | $185.23 |
| May 2026 | $172.71 | $173.13 |
| April 2026 | $174.15 | $174.58 |
| March 2026 | $161.34 | $161.73 |
| February 2026 | $176.21 | $177.14 |
| January 2026 | $164.57 | $165.44 |
| December 2025 | $154.31 | $155.12 |
| November 2025 | $152.36 | $153.69 |
| October 2025 | $153.72 | $155.06 |
| September 2025 | $152.90 | $154.23 |
| August 2025 | $150.08 | $152.01 |
| July 2025 | $150.08 | $152.01 |
| June 2025 | $145.64 | $147.52 |
| May 2025 | $140.58 | $142.82 |
| April 2025 | $129.16 | $131.22 |
| March 2025 | $129.01 | $131.07 |
| February 2025 | $133.78 | $136.33 |
| January 2025 | $135.76 | $138.35 |
| December 2024 | $129.29 | $131.76 |
| November 2024 | $140.59 | $143.99 |
| October 2024 | $130.67 | $133.83 |
| September 2024 | $132.24 | $135.44 |
| August 2024 | $127.94 | $131.46 |
| July 2024 | $124.43 | $127.86 |
| June 2024 | $118.60 | $121.87 |
| May 2024 | $119.79 | $123.51 |
| April 2024 | $117.86 | $121.52 |
| March 2024 | $122.16 | $125.96 |
| February 2024 | $116.99 | $121 |
| January 2024 | $109.15 | $112.89 |
| December 2023 | $110.22 | $113.99 |
| November 2023 | $102.94 | $107.05 |
| October 2023 | $94.58 | $98.36 |
| September 2023 | $97.49 | $101.38 |
| August 2023 | $103.65 | $108.23 |
| July 2023 | $105.75 | $110.42 |
| June 2023 | $102.78 | $107.32 |
| May 2023 | $92.38 | $96.85 |
| April 2023 | $95.39 | $100 |
| March 2023 | $96.51 | $101.18 |
| February 2023 | $95.92 | $100.97 |
| January 2023 | $96.75 | $101.85 |
| December 2022 | $93.30 | $98.21 |
| November 2022 | $96.17 | $101.72 |
| October 2022 | $89.20 | $94.35 |
| September 2022 | $78.32 | $82.84 |
| August 2022 | $87.44 | $92.93 |
| July 2022 | $89.99 | $95.64 |
| June 2022 | $82.18 | $87.34 |
| May 2022 | $88.72 | $94.70 |
| April 2022 | $89.14 | $95.14 |
| March 2022 | $96.48 | $102.98 |
| February 2022 | $93.28 | $99.89 |
| January 2022 | $94.07 | $100.74 |
| December 2021 | $98.80 | $105.81 |
| November 2021 | $93.74 | $100.77 |
| October 2021 | $97.20 | $104.49 |
| September 2021 | $91.02 | $97.84 |
| August 2021 | $96.91 | $104.51 |
| July 2021 | $95.84 | $103.36 |
| June 2021 | $94.95 | $102.40 |
| May 2021 | $97.17 | $105.12 |
| April 2021 | $94.22 | $101.93 |
| March 2021 | $91 | $98.45 |
| February 2021 | $83.50 | $90.61 |
| January 2021 | $78.12 | $84.77 |
| December 2020 | $81.60 | $88.55 |
| November 2020 | $80.79 | $88.03 |
| October 2020 | $69.63 | $75.87 |
| September 2020 | $70.65 | $76.98 |
| August 2020 | $71.13 | $77.81 |
| July 2020 | $65.57 | $71.73 |
| June 2020 | $62.80 | $68.70 |
| May 2020 | $61.59 | $67.67 |
| April 2020 | $58.44 | $64.21 |
| March 2020 | $53.71 | $59.01 |
| February 2020 | $66 | $73.08 |
| January 2020 | $73.25 | $81.11 |
| December 2019 | $73.58 | $81.47 |
| November 2019 | $73.72 | $82.04 |
| October 2019 | $70.55 | $78.51 |
| September 2019 | $69.76 | $77.63 |
| August 2019 | $67.72 | $75.76 |
| July 2019 | $69.56 | $77.82 |
| June 2019 | $69.21 | $77.42 |
| May 2019 | $64.13 | $72.05 |
| April 2019 | $69.43 | $78.01 |
| March 2019 | $66.78 | $75.03 |
| February 2019 | $67.56 | $76.34 |
| January 2019 | $63.51 | $71.77 |
| December 2018 | $57 | $64.41 |
| November 2018 | $63.80 | $72.54 |
| October 2018 | $61.46 | $69.88 |
| September 2018 | $68.95 | $78.40 |
| August 2018 | $67.48 | $77.10 |
| July 2018 | $67.33 | $76.92 |
| June 2018 | $62.70 | $71.63 |
| May 2018 | $64.90 | $74.44 |
| April 2018 | $62.96 | $72.22 |
| March 2018 | $64.76 | $74.29 |
| February 2018 | $66.55 | $76.65 |
| January 2018 | $69.23 | $79.73 |
| December 2017 | $65.70 | $75.67 |
| November 2017 | $64.35 | $74.51 |
| October 2017 | $61.77 | $71.53 |
| September 2017 | $61.32 | $71 |
| August 2017 | $58.85 | $68.46 |
| July 2017 | $58.72 | $68.31 |
| June 2017 | $58.55 | $68.11 |
| May 2017 | $57.77 | $67.52 |
| April 2017 | $56.76 | $66.34 |
| March 2017 | $55.67 | $65.06 |
| February 2017 | $56.10 | $65.86 |
| January 2017 | $53.98 | $63.38 |
| December 2016 | $53 | $62.22 |
| November 2016 | $52.83 | $62.41 |
| October 2016 | $48.43 | $57.21 |
| September 2016 | $49.42 | $58.38 |
| August 2016 | $49.33 | $58.59 |
| July 2016 | $48.87 | $58.04 |
| June 2016 | $47.16 | $56.01 |
| May 2016 | $46.82 | $55.92 |
| April 2016 | $47.02 | $56.16 |
| March 2016 | $46.45 | $55.47 |
| February 2016 | $43.42 | $52.12 |
| January 2016 | $41.64 | $49.99 |
| December 2015 | $44.16 | $53.01 |
| November 2015 | $45.33 | $54.74 |
| October 2015 | $44.94 | $54.27 |
| September 2015 | $41.31 | $49.89 |
| August 2015 | $42.24 | $51.29 |
| July 2015 | $44.66 | $54.22 |
| June 2015 | $44.52 | $54.06 |
| May 2015 | $45.74 | $55.81 |
| April 2015 | $45.59 | $55.63 |
| March 2015 | $45.70 | $55.77 |
| February 2015 | $46.90 | $57.49 |
| January 2015 | $44.52 | $54.57 |
| December 2014 | $46.16 | $56.58 |
| November 2014 | $46.17 | $56.91 |
| October 2014 | $44.79 | $55.21 |
| September 2014 | $43.12 | $53.15 |
| August 2014 | $43.62 | $54.02 |
| July 2014 | $41.85 | $51.83 |
| June 2014 | $43.65 | $54.06 |
| May 2014 | $43.44 | $54.05 |
| April 2014 | $42.62 | $53.03 |
| March 2014 | $42.06 | $52.33 |
| February 2014 | $41.66 | $52.06 |
| January 2014 | $40.04 | $50.03 |
| December 2013 | $41.82 | $52.26 |
| November 2013 | $40.13 | $50.40 |
| October 2013 | $38.71 | $48.62 |
| September 2013 | $36.95 | $46.40 |
| August 2013 | $34.90 | $44.04 |
| July 2013 | $35.79 | $45.16 |
| June 2013 | $33.79 | $42.64 |
| May 2013 | $34.32 | $43.53 |
| April 2013 | $32.68 | $41.45 |
| March 2013 | $32.93 | $41.76 |
| February 2013 | $32.17 | $40.97 |
| January 2013 | $31.47 | $40.08 |
| December 2012 | $29.76 | $37.90 |
| November 2012 | $28.94 | $37.13 |
| October 2012 | $28.44 | $36.49 |
| September 2012 | $28.47 | $36.53 |
| August 2012 | $28.16 | $36.36 |
| July 2012 | $27.73 | $35.81 |
| June 2012 | $27.62 | $35.67 |
| May 2012 | $26.72 | $34.67 |
| April 2012 | $28.52 | $37.01 |
| March 2012 | $28.84 | $37.42 |
| February 2012 | $28.56 | $37.23 |
| January 2012 | $27.79 | $36.22 |
| December 2011 | $25.89 | $33.75 |
| November 2011 | $25.83 | $33.89 |
| October 2011 | $25.47 | $33.42 |
| September 2011 | $22.27 | $29.22 |
| August 2011 | $24.55 | $32.40 |
| July 2011 | $26.28 | $34.68 |
| June 2011 | $28.22 | $37.24 |
| May 2011 | $28.38 | $37.63 |
| April 2011 | $29.18 | $38.70 |
| March 2011 | $28.40 | $37.66 |
| February 2011 | $27.79 | $37.01 |
| January 2011 | $27.21 | $36.24 |
| December 2010 | $26.18 | $34.87 |
| November 2010 | $24.36 | $32.61 |
| October 2010 | $24.04 | $32.18 |
| September 2010 | $23.36 | $31.28 |
| August 2010 | $20.95 | $28.19 |
| July 2010 | $22.51 | $30.29 |
| June 2010 | $20.38 | $27.43 |
| May 2010 | $21.89 | $29.60 |
| April 2010 | $24.09 | $32.57 |
| March 2010 | $23.10 | $31.24 |
| February 2010 | $21.26 | $28.84 |
| January 2010 | $20.18 | $27.38 |
| December 2009 | $20.48 | $27.79 |
| November 2009 | $20.14 | $27.51 |
| October 2009 | $18.52 | $25.29 |
| September 2009 | $19.29 | $26.34 |
| August 2009 | $18.22 | $25.02 |
| July 2009 | $17.39 | $23.88 |
| June 2009 | $16 | $21.96 |
| May 2009 | $16.27 | $22.49 |
| April 2009 | $15.74 | $21.76 |
| March 2009 | $13.34 | $18.43 |
| February 2009 | $12.26 | $17.10 |
| January 2009 | $14.77 | $20.61 |
| December 2008 | $16.78 | $23.42 |
| November 2008 | $16.40 | $23.11 |
| October 2008 | $17.87 | $25.18 |
| September 2008 | $21.86 | $30.80 |
| August 2008 | $24.86 | $35.22 |
| July 2008 | $24.20 | $34.28 |
| June 2008 | $24.01 | $34.01 |
| May 2008 | $27.29 | $38.84 |
| April 2008 | $27.05 | $38.50 |
| March 2008 | $26.28 | $37.40 |
| February 2008 | $25.36 | $36.25 |
| January 2008 | $25.88 | $37 |
| December 2007 | $27.39 | $39.16 |
| November 2007 | $27.43 | $39.40 |
| October 2007 | $28.23 | $40.55 |
| September 2007 | $28.60 | $41.08 |
| August 2007 | $27.30 | $39.42 |
| July 2007 | $27.30 | $39.41 |
| June 2007 | $27.04 | $39.04 |
| May 2007 | $27.03 | $39.13 |
| April 2007 | $25.70 | $37.20 |
| March 2007 | $24.56 | $35.55 |
| February 2007 | $24.42 | $35.42 |
| January 2007 | $24.64 | $35.74 |
| December 2006 | $24.14 | $35.01 |
| November 2006 | $24.02 | $35.12 |
| October 2006 | $23.44 | $34.28 |
| September 2006 | $22.80 | $33.34 |
| August 2006 | $21.96 | $32.25 |
| July 2006 | $21.72 | $31.89 |
| June 2006 | $23.02 | $33.81 |
| May 2006 | $23.05 | $33.94 |
| April 2006 | $23.45 | $34.53 |
| March 2006 | $22.96 | $33.80 |
| February 2006 | $21.99 | $32.49 |
| January 2006 | $21.32 | $31.51 |
| December 2005 | $21.26 | $31.42 |
| November 2005 | $21.16 | $31.46 |
| October 2005 | $20 | $29.73 |
| September 2005 | $20.29 | $30.16 |
| August 2005 | $19.95 | $29.78 |
| July 2005 | $20.44 | $30.50 |
| June 2005 | $19.68 | $29.38 |
| May 2005 | $20.22 | $30.25 |
| April 2005 | $19.60 | $29.32 |
| March 2005 | $20.34 | $30.43 |
| February 2005 | $20.35 | $30.55 |
| January 2005 | $20.11 | $30.20 |
| December 2004 | $20.69 | $31.07 |
| November 2004 | $20.19 | $30.47 |
| October 2004 | $19 | $28.67 |
| September 2004 | $18.81 | $28.38 |
| August 2004 | $18.41 | $27.88 |
| July 2004 | $18.40 | $27.86 |
| June 2004 | $18.93 | $28.66 |
| May 2004 | $17.83 | $27.05 |
| April 2004 | $17.40 | $26.40 |
| March 2004 | $17.40 | $26.41 |
| February 2004 | $17.62 | $26.83 |
| January 2004 | $17.75 | $27.03 |
| December 2003 | $17.57 | $26.76 |
| November 2003 | $16.48 | $25.22 |
| October 2003 | $16.16 | $24.73 |
| September 2003 | $15.22 | $23.29 |
| August 2003 | $15.65 | $24.03 |
| July 2003 | $15.06 | $23.13 |
| June 2003 | $14.58 | $22.39 |
| May 2003 | $14.28 | $21.98 |
| April 2003 | $13.90 | $21.40 |
| March 2003 | $12.55 | $19.31 |
| February 2003 | $12.42 | $19.18 |
| January 2003 | $12.61 | $19.48 |
| December 2002 | $13.33 | $20.59 |
| November 2002 | $13.87 | $21.55 |
| October 2002 | $13.18 | $20.48 |
| September 2002 | $12.57 | $19.52 |
| August 2002 | $14.20 | $22.15 |
| July 2002 | $14.43 | $22.50 |
| June 2002 | $15.30 | $23.85 |
| May 2002 | $16.29 | $25.47 |
| April 2002 | $16.22 | $25.36 |
| March 2002 | $17.43 | $27.24 |
| February 2002 | $16.97 | $26.60 |
| January 2002 | $16.55 | $25.95 |
| December 2001 | $17.67 | $27.70 |
| November 2001 | $16.84 | $26.50 |
| October 2001 | $15.31 | $24.09 |
| September 2001 | $15.04 | $23.67 |
| August 2001 | $17.62 | $27.85 |
| July 2001 | $18.25 | $28.84 |
| June 2001 | $18.29 | $28.90 |
| May 2001 | $19.49 | $30.87 |
| April 2001 | $18.71 | $29.63 |
| March 2001 | $16.79 | $26.59 |
| February 2001 | $18.57 | $29.49 |
| January 2001 | $19.75 | $31.37 |
| December 2000 | $19.68 | $31.25 |
| November 2000 | $18.93 | $30.19 |
| October 2000 | $19.59 | $31.25 |
| September 2000 | $19.16 | $30.56 |
| August 2000 | $19.74 | $31.56 |
| July 2000 | $17.96 | $28.72 |
| June 2000 | $17.68 | $28.28 |
| May 2000 | $18.41 | $29.50 |
| April 2000 | $18.49 | $29.62 |
| March 2000 | $18.22 | $29.20 |
| February 2000 | $16 | $25.69 |
| January 2000 | $16.93 | $27.19 |
| December 1999 | $18.44 | $29.61 |
| November 1999 | $17.01 | $27.50 |
| October 1999 | $17.39 | $28.12 |
| September 1999 | $17.78 | $28.75 |
| August 1999 | $17.87 | $28.95 |
| July 1999 | $17.73 | $28.72 |
| June 1999 | $18.40 | $29.81 |
| May 1999 | $17.34 | $28.12 |
| April 1999 | $17.69 | $28.69 |
| March 1999 | $15.37 | $24.94 |
| February 1999 | $15.06 | $24.52 |
| January 1999 | $14.92 | $24.30 |
| December 1998 | $15.09 | $24.56 |
XLI
Price: $178.69
52 week price:
Dividend Yield: 1.13%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 37.03%
Dividend Per Share: 1.78 USD
Earnings Per Share: 5.79 USD
P/E Ratio: 29.37
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 5.8 million
Market Capitalization: 33.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 11.01%
DGR5: 5.68%
DGR10: 6.17%
DGR20: 8.37%