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 |
|---|---|---|
| October 2026 | $165.66 | $165.66 |
| September 2026 | $166.98 | $166.98 |
| August 2026 | $174.66 | $175.13 |
| July 2026 | $179.36 | $179.84 |
| June 2026 | $184.73 | $185.23 |
| May 2026 | $172.24 | $173.13 |
| April 2026 | $173.69 | $174.58 |
| March 2026 | $160.90 | $161.73 |
| February 2026 | $175.74 | $177.14 |
| January 2026 | $164.13 | $165.44 |
| December 2025 | $153.89 | $155.12 |
| November 2025 | $151.96 | $153.69 |
| October 2025 | $153.31 | $155.06 |
| September 2025 | $152.49 | $154.23 |
| August 2025 | $149.68 | $152.01 |
| July 2025 | $149.68 | $152.01 |
| June 2025 | $145.25 | $147.52 |
| May 2025 | $140.20 | $142.82 |
| April 2025 | $128.81 | $131.22 |
| March 2025 | $128.66 | $131.07 |
| February 2025 | $133.42 | $136.33 |
| January 2025 | $135.40 | $138.35 |
| December 2024 | $128.95 | $131.76 |
| November 2024 | $140.21 | $143.99 |
| October 2024 | $130.32 | $133.83 |
| September 2024 | $131.88 | $135.44 |
| August 2024 | $127.60 | $131.46 |
| July 2024 | $124.10 | $127.86 |
| June 2024 | $118.29 | $121.87 |
| May 2024 | $119.47 | $123.51 |
| April 2024 | $117.54 | $121.52 |
| March 2024 | $121.84 | $125.96 |
| February 2024 | $116.68 | $121 |
| January 2024 | $108.86 | $112.89 |
| December 2023 | $109.92 | $113.99 |
| November 2023 | $102.67 | $107.05 |
| October 2023 | $94.33 | $98.36 |
| September 2023 | $97.23 | $101.38 |
| August 2023 | $103.38 | $108.23 |
| July 2023 | $105.47 | $110.42 |
| June 2023 | $102.51 | $107.32 |
| May 2023 | $92.13 | $96.85 |
| April 2023 | $95.13 | $100 |
| March 2023 | $96.25 | $101.18 |
| February 2023 | $95.66 | $100.97 |
| January 2023 | $96.50 | $101.85 |
| December 2022 | $93.05 | $98.21 |
| November 2022 | $95.91 | $101.72 |
| October 2022 | $88.96 | $94.35 |
| September 2022 | $78.11 | $82.84 |
| August 2022 | $87.21 | $92.93 |
| July 2022 | $89.75 | $95.64 |
| June 2022 | $81.96 | $87.34 |
| May 2022 | $88.49 | $94.70 |
| April 2022 | $88.90 | $95.14 |
| March 2022 | $96.22 | $102.98 |
| February 2022 | $93.03 | $99.89 |
| January 2022 | $93.82 | $100.74 |
| December 2021 | $98.54 | $105.81 |
| November 2021 | $93.49 | $100.77 |
| October 2021 | $96.94 | $104.49 |
| September 2021 | $90.77 | $97.84 |
| August 2021 | $96.65 | $104.51 |
| July 2021 | $95.59 | $103.36 |
| June 2021 | $94.70 | $102.40 |
| May 2021 | $96.91 | $105.12 |
| April 2021 | $93.97 | $101.93 |
| March 2021 | $90.76 | $98.45 |
| February 2021 | $83.28 | $90.61 |
| January 2021 | $77.91 | $84.77 |
| December 2020 | $81.38 | $88.55 |
| November 2020 | $80.57 | $88.03 |
| October 2020 | $69.44 | $75.87 |
| September 2020 | $70.46 | $76.98 |
| August 2020 | $70.94 | $77.81 |
| July 2020 | $65.40 | $71.73 |
| June 2020 | $62.64 | $68.70 |
| May 2020 | $61.42 | $67.67 |
| April 2020 | $58.28 | $64.21 |
| March 2020 | $53.56 | $59.01 |
| February 2020 | $65.82 | $73.08 |
| January 2020 | $73.06 | $81.11 |
| December 2019 | $73.38 | $81.47 |
| November 2019 | $73.53 | $82.04 |
| October 2019 | $70.36 | $78.51 |
| September 2019 | $69.58 | $77.63 |
| August 2019 | $67.54 | $75.76 |
| July 2019 | $69.38 | $77.82 |
| June 2019 | $69.02 | $77.42 |
| May 2019 | $63.96 | $72.05 |
| April 2019 | $69.25 | $78.01 |
| March 2019 | $66.60 | $75.03 |
| February 2019 | $67.38 | $76.34 |
| January 2019 | $63.34 | $71.77 |
| December 2018 | $56.85 | $64.41 |
| November 2018 | $63.63 | $72.54 |
| October 2018 | $61.30 | $69.88 |
| September 2018 | $68.77 | $78.40 |
| August 2018 | $67.30 | $77.10 |
| July 2018 | $67.15 | $76.92 |
| June 2018 | $62.53 | $71.63 |
| May 2018 | $64.72 | $74.44 |
| April 2018 | $62.79 | $72.22 |
| March 2018 | $64.59 | $74.29 |
| February 2018 | $66.38 | $76.65 |
| January 2018 | $69.04 | $79.73 |
| December 2017 | $65.53 | $75.67 |
| November 2017 | $64.17 | $74.51 |
| October 2017 | $61.61 | $71.53 |
| September 2017 | $61.15 | $71 |
| August 2017 | $58.70 | $68.46 |
| July 2017 | $58.57 | $68.31 |
| June 2017 | $58.40 | $68.11 |
| May 2017 | $57.62 | $67.52 |
| April 2017 | $56.61 | $66.34 |
| March 2017 | $55.52 | $65.06 |
| February 2017 | $55.94 | $65.86 |
| January 2017 | $53.84 | $63.38 |
| December 2016 | $52.85 | $62.22 |
| November 2016 | $52.69 | $62.41 |
| October 2016 | $48.30 | $57.21 |
| September 2016 | $49.29 | $58.38 |
| August 2016 | $49.20 | $58.59 |
| July 2016 | $48.74 | $58.04 |
| June 2016 | $47.03 | $56.01 |
| May 2016 | $46.70 | $55.92 |
| April 2016 | $46.90 | $56.16 |
| March 2016 | $46.32 | $55.47 |
| February 2016 | $43.30 | $52.12 |
| January 2016 | $41.53 | $49.99 |
| December 2015 | $44.04 | $53.01 |
| November 2015 | $45.20 | $54.74 |
| October 2015 | $44.82 | $54.27 |
| September 2015 | $41.20 | $49.89 |
| August 2015 | $42.13 | $51.29 |
| July 2015 | $44.54 | $54.22 |
| June 2015 | $44.40 | $54.06 |
| May 2015 | $45.62 | $55.81 |
| April 2015 | $45.47 | $55.63 |
| March 2015 | $45.58 | $55.77 |
| February 2015 | $46.77 | $57.49 |
| January 2015 | $44.40 | $54.57 |
| December 2014 | $46.03 | $56.58 |
| November 2014 | $46.04 | $56.91 |
| October 2014 | $44.67 | $55.21 |
| September 2014 | $43 | $53.15 |
| August 2014 | $43.50 | $54.02 |
| July 2014 | $41.74 | $51.83 |
| June 2014 | $43.53 | $54.06 |
| May 2014 | $43.33 | $54.05 |
| April 2014 | $42.51 | $53.03 |
| March 2014 | $41.95 | $52.33 |
| February 2014 | $41.55 | $52.06 |
| January 2014 | $39.93 | $50.03 |
| December 2013 | $41.71 | $52.26 |
| November 2013 | $40.02 | $50.40 |
| October 2013 | $38.61 | $48.62 |
| September 2013 | $36.85 | $46.40 |
| August 2013 | $34.81 | $44.04 |
| July 2013 | $35.70 | $45.16 |
| June 2013 | $33.70 | $42.64 |
| May 2013 | $34.23 | $43.53 |
| April 2013 | $32.60 | $41.45 |
| March 2013 | $32.84 | $41.76 |
| February 2013 | $32.08 | $40.97 |
| January 2013 | $31.38 | $40.08 |
| December 2012 | $29.68 | $37.90 |
| November 2012 | $28.86 | $37.13 |
| October 2012 | $28.36 | $36.49 |
| September 2012 | $28.40 | $36.53 |
| August 2012 | $28.08 | $36.36 |
| July 2012 | $27.66 | $35.81 |
| June 2012 | $27.55 | $35.67 |
| May 2012 | $26.65 | $34.67 |
| April 2012 | $28.45 | $37.01 |
| March 2012 | $28.76 | $37.42 |
| February 2012 | $28.48 | $37.23 |
| January 2012 | $27.71 | $36.22 |
| December 2011 | $25.82 | $33.75 |
| November 2011 | $25.76 | $33.89 |
| October 2011 | $25.40 | $33.42 |
| September 2011 | $22.21 | $29.22 |
| August 2011 | $24.49 | $32.40 |
| July 2011 | $26.21 | $34.68 |
| June 2011 | $28.14 | $37.24 |
| May 2011 | $28.30 | $37.63 |
| April 2011 | $29.10 | $38.70 |
| March 2011 | $28.33 | $37.66 |
| February 2011 | $27.71 | $37.01 |
| January 2011 | $27.14 | $36.24 |
| December 2010 | $26.11 | $34.87 |
| November 2010 | $24.29 | $32.61 |
| October 2010 | $23.97 | $32.18 |
| September 2010 | $23.30 | $31.28 |
| August 2010 | $20.89 | $28.19 |
| July 2010 | $22.45 | $30.29 |
| June 2010 | $20.33 | $27.43 |
| May 2010 | $21.83 | $29.60 |
| April 2010 | $24.02 | $32.57 |
| March 2010 | $23.04 | $31.24 |
| February 2010 | $21.20 | $28.84 |
| January 2010 | $20.12 | $27.38 |
| December 2009 | $20.43 | $27.79 |
| November 2009 | $20.09 | $27.51 |
| October 2009 | $18.47 | $25.29 |
| September 2009 | $19.24 | $26.34 |
| August 2009 | $18.18 | $25.02 |
| July 2009 | $17.35 | $23.88 |
| June 2009 | $15.95 | $21.96 |
| May 2009 | $16.23 | $22.49 |
| April 2009 | $15.70 | $21.76 |
| March 2009 | $13.30 | $18.43 |
| February 2009 | $12.22 | $17.10 |
| January 2009 | $14.73 | $20.61 |
| December 2008 | $16.74 | $23.42 |
| November 2008 | $16.36 | $23.11 |
| October 2008 | $17.82 | $25.18 |
| September 2008 | $21.80 | $30.80 |
| August 2008 | $24.80 | $35.22 |
| July 2008 | $24.13 | $34.28 |
| June 2008 | $23.94 | $34.01 |
| May 2008 | $27.22 | $38.84 |
| April 2008 | $26.98 | $38.50 |
| March 2008 | $26.21 | $37.40 |
| February 2008 | $25.29 | $36.25 |
| January 2008 | $25.81 | $37 |
| December 2007 | $27.32 | $39.16 |
| November 2007 | $27.36 | $39.40 |
| October 2007 | $28.15 | $40.55 |
| September 2007 | $28.52 | $41.08 |
| August 2007 | $27.23 | $39.42 |
| July 2007 | $27.22 | $39.41 |
| June 2007 | $26.97 | $39.04 |
| May 2007 | $26.96 | $39.13 |
| April 2007 | $25.63 | $37.20 |
| March 2007 | $24.50 | $35.55 |
| February 2007 | $24.35 | $35.42 |
| January 2007 | $24.57 | $35.74 |
| December 2006 | $24.07 | $35.01 |
| November 2006 | $23.95 | $35.12 |
| October 2006 | $23.38 | $34.28 |
| September 2006 | $22.74 | $33.34 |
| August 2006 | $21.90 | $32.25 |
| July 2006 | $21.66 | $31.89 |
| June 2006 | $22.96 | $33.81 |
| May 2006 | $22.99 | $33.94 |
| April 2006 | $23.39 | $34.53 |
| March 2006 | $22.90 | $33.80 |
| February 2006 | $21.93 | $32.49 |
| January 2006 | $21.26 | $31.51 |
| December 2005 | $21.20 | $31.42 |
| November 2005 | $21.10 | $31.46 |
| October 2005 | $19.94 | $29.73 |
| September 2005 | $20.23 | $30.16 |
| August 2005 | $19.90 | $29.78 |
| July 2005 | $20.38 | $30.50 |
| June 2005 | $19.63 | $29.38 |
| May 2005 | $20.16 | $30.25 |
| April 2005 | $19.54 | $29.32 |
| March 2005 | $20.28 | $30.43 |
| February 2005 | $20.29 | $30.55 |
| January 2005 | $20.06 | $30.20 |
| December 2004 | $20.64 | $31.07 |
| November 2004 | $20.14 | $30.47 |
| October 2004 | $18.95 | $28.67 |
| September 2004 | $18.76 | $28.38 |
| August 2004 | $18.36 | $27.88 |
| July 2004 | $18.35 | $27.86 |
| June 2004 | $18.88 | $28.66 |
| May 2004 | $17.78 | $27.05 |
| April 2004 | $17.35 | $26.40 |
| March 2004 | $17.36 | $26.41 |
| February 2004 | $17.57 | $26.83 |
| January 2004 | $17.70 | $27.03 |
| December 2003 | $17.53 | $26.76 |
| November 2003 | $16.44 | $25.22 |
| October 2003 | $16.12 | $24.73 |
| September 2003 | $15.18 | $23.29 |
| August 2003 | $15.61 | $24.03 |
| July 2003 | $15.02 | $23.13 |
| June 2003 | $14.54 | $22.39 |
| May 2003 | $14.24 | $21.98 |
| April 2003 | $13.87 | $21.40 |
| March 2003 | $12.51 | $19.31 |
| February 2003 | $12.38 | $19.18 |
| January 2003 | $12.58 | $19.48 |
| December 2002 | $13.29 | $20.59 |
| November 2002 | $13.84 | $21.55 |
| October 2002 | $13.15 | $20.48 |
| September 2002 | $12.53 | $19.52 |
| August 2002 | $14.17 | $22.15 |
| July 2002 | $14.39 | $22.50 |
| June 2002 | $15.25 | $23.85 |
| May 2002 | $16.25 | $25.47 |
| April 2002 | $16.18 | $25.36 |
| March 2002 | $17.38 | $27.24 |
| February 2002 | $16.92 | $26.60 |
| January 2002 | $16.51 | $25.95 |
| December 2001 | $17.62 | $27.70 |
| November 2001 | $16.79 | $26.50 |
| October 2001 | $15.27 | $24.09 |
| September 2001 | $15 | $23.67 |
| August 2001 | $17.58 | $27.85 |
| July 2001 | $18.20 | $28.84 |
| June 2001 | $18.24 | $28.90 |
| May 2001 | $19.44 | $30.87 |
| April 2001 | $18.66 | $29.63 |
| March 2001 | $16.74 | $26.59 |
| February 2001 | $18.52 | $29.49 |
| January 2001 | $19.70 | $31.37 |
| December 2000 | $19.62 | $31.25 |
| November 2000 | $18.88 | $30.19 |
| October 2000 | $19.54 | $31.25 |
| September 2000 | $19.11 | $30.56 |
| August 2000 | $19.68 | $31.56 |
| July 2000 | $17.91 | $28.72 |
| June 2000 | $17.64 | $28.28 |
| May 2000 | $18.36 | $29.50 |
| April 2000 | $18.44 | $29.62 |
| March 2000 | $18.17 | $29.20 |
| February 2000 | $15.95 | $25.69 |
| January 2000 | $16.88 | $27.19 |
| December 1999 | $18.39 | $29.61 |
| November 1999 | $16.96 | $27.50 |
| October 1999 | $17.35 | $28.12 |
| September 1999 | $17.73 | $28.75 |
| August 1999 | $17.82 | $28.95 |
| July 1999 | $17.68 | $28.72 |
| June 1999 | $18.35 | $29.81 |
| May 1999 | $17.29 | $28.12 |
| April 1999 | $17.64 | $28.69 |
| March 1999 | $15.33 | $24.94 |
| February 1999 | $15.02 | $24.52 |
| January 1999 | $14.88 | $24.30 |
| December 1998 | $15.05 | $24.56 |
XLI
Price: $165.66
52 week price:
Dividend Yield: 1.21%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 37.03%
Dividend Per Share: 1.82 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: 31.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 11.94%
DGR5: 9.06%
DGR10: 6.91%
DGR20: 8.50%