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 |
|---|---|---|
| June 2026 | $174.03 | $174.03 |
| May 2026 | $173.13 | $173.13 |
| April 2026 | $174.58 | $174.58 |
| March 2026 | $161.73 | $161.73 |
| February 2026 | $176.64 | $177.14 |
| January 2026 | $164.98 | $165.44 |
| December 2025 | $154.68 | $155.12 |
| November 2025 | $152.74 | $153.69 |
| October 2025 | $154.10 | $155.06 |
| September 2025 | $153.27 | $154.23 |
| August 2025 | $150.44 | $152.01 |
| July 2025 | $150.44 | $152.01 |
| June 2025 | $146 | $147.52 |
| May 2025 | $140.92 | $142.82 |
| April 2025 | $129.48 | $131.22 |
| March 2025 | $129.33 | $131.07 |
| February 2025 | $134.10 | $136.33 |
| January 2025 | $136.09 | $138.35 |
| December 2024 | $129.61 | $131.76 |
| November 2024 | $140.93 | $143.99 |
| October 2024 | $130.99 | $133.83 |
| September 2024 | $132.56 | $135.44 |
| August 2024 | $128.25 | $131.46 |
| July 2024 | $124.74 | $127.86 |
| June 2024 | $118.90 | $121.87 |
| May 2024 | $120.08 | $123.51 |
| April 2024 | $118.15 | $121.52 |
| March 2024 | $122.46 | $125.96 |
| February 2024 | $117.28 | $121 |
| January 2024 | $109.42 | $112.89 |
| December 2023 | $110.48 | $113.99 |
| November 2023 | $103.19 | $107.05 |
| October 2023 | $94.82 | $98.36 |
| September 2023 | $97.73 | $101.38 |
| August 2023 | $103.91 | $108.23 |
| July 2023 | $106.01 | $110.42 |
| June 2023 | $103.03 | $107.32 |
| May 2023 | $92.61 | $96.85 |
| April 2023 | $95.62 | $100 |
| March 2023 | $96.75 | $101.18 |
| February 2023 | $96.15 | $100.97 |
| January 2023 | $96.99 | $101.85 |
| December 2022 | $93.52 | $98.21 |
| November 2022 | $96.41 | $101.72 |
| October 2022 | $89.42 | $94.35 |
| September 2022 | $78.51 | $82.84 |
| August 2022 | $87.66 | $92.93 |
| July 2022 | $90.21 | $95.64 |
| June 2022 | $82.38 | $87.34 |
| May 2022 | $88.94 | $94.70 |
| April 2022 | $89.35 | $95.14 |
| March 2022 | $96.72 | $102.98 |
| February 2022 | $93.50 | $99.89 |
| January 2022 | $94.30 | $100.74 |
| December 2021 | $99.05 | $105.81 |
| November 2021 | $93.97 | $100.77 |
| October 2021 | $97.44 | $104.49 |
| September 2021 | $91.24 | $97.84 |
| August 2021 | $97.15 | $104.51 |
| July 2021 | $96.08 | $103.36 |
| June 2021 | $95.19 | $102.40 |
| May 2021 | $97.41 | $105.12 |
| April 2021 | $94.45 | $101.93 |
| March 2021 | $91.23 | $98.45 |
| February 2021 | $83.70 | $90.61 |
| January 2021 | $78.31 | $84.77 |
| December 2020 | $81.80 | $88.55 |
| November 2020 | $80.98 | $88.03 |
| October 2020 | $69.80 | $75.87 |
| September 2020 | $70.82 | $76.98 |
| August 2020 | $71.31 | $77.81 |
| July 2020 | $65.73 | $71.73 |
| June 2020 | $62.96 | $68.70 |
| May 2020 | $61.74 | $67.67 |
| April 2020 | $58.58 | $64.21 |
| March 2020 | $53.84 | $59.01 |
| February 2020 | $66.16 | $73.08 |
| January 2020 | $73.43 | $81.11 |
| December 2019 | $73.76 | $81.47 |
| November 2019 | $73.91 | $82.04 |
| October 2019 | $70.73 | $78.51 |
| September 2019 | $69.93 | $77.63 |
| August 2019 | $67.89 | $75.76 |
| July 2019 | $69.74 | $77.82 |
| June 2019 | $69.38 | $77.42 |
| May 2019 | $64.28 | $72.05 |
| April 2019 | $69.60 | $78.01 |
| March 2019 | $66.94 | $75.03 |
| February 2019 | $67.72 | $76.34 |
| January 2019 | $63.67 | $71.77 |
| December 2018 | $57.14 | $64.41 |
| November 2018 | $63.96 | $72.54 |
| October 2018 | $61.61 | $69.88 |
| September 2018 | $69.12 | $78.40 |
| August 2018 | $67.65 | $77.10 |
| July 2018 | $67.49 | $76.92 |
| June 2018 | $62.85 | $71.63 |
| May 2018 | $65.06 | $74.44 |
| April 2018 | $63.11 | $72.22 |
| March 2018 | $64.92 | $74.29 |
| February 2018 | $66.72 | $76.65 |
| January 2018 | $69.40 | $79.73 |
| December 2017 | $65.86 | $75.67 |
| November 2017 | $64.50 | $74.51 |
| October 2017 | $61.92 | $71.53 |
| September 2017 | $61.46 | $71 |
| August 2017 | $59 | $68.46 |
| July 2017 | $58.87 | $68.31 |
| June 2017 | $58.70 | $68.11 |
| May 2017 | $57.91 | $67.52 |
| April 2017 | $56.90 | $66.34 |
| March 2017 | $55.80 | $65.06 |
| February 2017 | $56.23 | $65.86 |
| January 2017 | $54.12 | $63.38 |
| December 2016 | $53.12 | $62.22 |
| November 2016 | $52.96 | $62.41 |
| October 2016 | $48.55 | $57.21 |
| September 2016 | $49.54 | $58.38 |
| August 2016 | $49.45 | $58.59 |
| July 2016 | $48.99 | $58.04 |
| June 2016 | $47.27 | $56.01 |
| May 2016 | $46.94 | $55.92 |
| April 2016 | $47.14 | $56.16 |
| March 2016 | $46.56 | $55.47 |
| February 2016 | $43.53 | $52.12 |
| January 2016 | $41.75 | $49.99 |
| December 2015 | $44.27 | $53.01 |
| November 2015 | $45.44 | $54.74 |
| October 2015 | $45.05 | $54.27 |
| September 2015 | $41.41 | $49.89 |
| August 2015 | $42.34 | $51.29 |
| July 2015 | $44.76 | $54.22 |
| June 2015 | $44.63 | $54.06 |
| May 2015 | $45.85 | $55.81 |
| April 2015 | $45.70 | $55.63 |
| March 2015 | $45.82 | $55.77 |
| February 2015 | $47.01 | $57.49 |
| January 2015 | $44.63 | $54.57 |
| December 2014 | $46.27 | $56.58 |
| November 2014 | $46.28 | $56.91 |
| October 2014 | $44.90 | $55.21 |
| September 2014 | $43.22 | $53.15 |
| August 2014 | $43.72 | $54.02 |
| July 2014 | $41.95 | $51.83 |
| June 2014 | $43.76 | $54.06 |
| May 2014 | $43.55 | $54.05 |
| April 2014 | $42.73 | $53.03 |
| March 2014 | $42.16 | $52.33 |
| February 2014 | $41.76 | $52.06 |
| January 2014 | $40.14 | $50.03 |
| December 2013 | $41.92 | $52.26 |
| November 2013 | $40.23 | $50.40 |
| October 2013 | $38.81 | $48.62 |
| September 2013 | $37.04 | $46.40 |
| August 2013 | $34.99 | $44.04 |
| July 2013 | $35.88 | $45.16 |
| June 2013 | $33.88 | $42.64 |
| May 2013 | $34.41 | $43.53 |
| April 2013 | $32.76 | $41.45 |
| March 2013 | $33.01 | $41.76 |
| February 2013 | $32.24 | $40.97 |
| January 2013 | $31.54 | $40.08 |
| December 2012 | $29.83 | $37.90 |
| November 2012 | $29.01 | $37.13 |
| October 2012 | $28.51 | $36.49 |
| September 2012 | $28.54 | $36.53 |
| August 2012 | $28.22 | $36.36 |
| July 2012 | $27.80 | $35.81 |
| June 2012 | $27.69 | $35.67 |
| May 2012 | $26.79 | $34.67 |
| April 2012 | $28.60 | $37.01 |
| March 2012 | $28.91 | $37.42 |
| February 2012 | $28.63 | $37.23 |
| January 2012 | $27.85 | $36.22 |
| December 2011 | $25.96 | $33.75 |
| November 2011 | $25.89 | $33.89 |
| October 2011 | $25.53 | $33.42 |
| September 2011 | $22.32 | $29.22 |
| August 2011 | $24.61 | $32.40 |
| July 2011 | $26.34 | $34.68 |
| June 2011 | $28.29 | $37.24 |
| May 2011 | $28.44 | $37.63 |
| April 2011 | $29.25 | $38.70 |
| March 2011 | $28.47 | $37.66 |
| February 2011 | $27.85 | $37.01 |
| January 2011 | $27.28 | $36.24 |
| December 2010 | $26.24 | $34.87 |
| November 2010 | $24.42 | $32.61 |
| October 2010 | $24.10 | $32.18 |
| September 2010 | $23.42 | $31.28 |
| August 2010 | $21 | $28.19 |
| July 2010 | $22.57 | $30.29 |
| June 2010 | $20.44 | $27.43 |
| May 2010 | $21.94 | $29.60 |
| April 2010 | $24.14 | $32.57 |
| March 2010 | $23.16 | $31.24 |
| February 2010 | $21.31 | $28.84 |
| January 2010 | $20.23 | $27.38 |
| December 2009 | $20.53 | $27.79 |
| November 2009 | $20.19 | $27.51 |
| October 2009 | $18.56 | $25.29 |
| September 2009 | $19.34 | $26.34 |
| August 2009 | $18.27 | $25.02 |
| July 2009 | $17.44 | $23.88 |
| June 2009 | $16.04 | $21.96 |
| May 2009 | $16.31 | $22.49 |
| April 2009 | $15.78 | $21.76 |
| March 2009 | $13.37 | $18.43 |
| February 2009 | $12.28 | $17.10 |
| January 2009 | $14.81 | $20.61 |
| December 2008 | $16.82 | $23.42 |
| November 2008 | $16.44 | $23.11 |
| October 2008 | $17.92 | $25.18 |
| September 2008 | $21.91 | $30.80 |
| August 2008 | $24.92 | $35.22 |
| July 2008 | $24.26 | $34.28 |
| June 2008 | $24.07 | $34.01 |
| May 2008 | $27.36 | $38.84 |
| April 2008 | $27.12 | $38.50 |
| March 2008 | $26.34 | $37.40 |
| February 2008 | $25.42 | $36.25 |
| January 2008 | $25.94 | $37 |
| December 2007 | $27.46 | $39.16 |
| November 2007 | $27.50 | $39.40 |
| October 2007 | $28.30 | $40.55 |
| September 2007 | $28.67 | $41.08 |
| August 2007 | $27.37 | $39.42 |
| July 2007 | $27.36 | $39.41 |
| June 2007 | $27.11 | $39.04 |
| May 2007 | $27.10 | $39.13 |
| April 2007 | $25.76 | $37.20 |
| March 2007 | $24.62 | $35.55 |
| February 2007 | $24.48 | $35.42 |
| January 2007 | $24.70 | $35.74 |
| December 2006 | $24.19 | $35.01 |
| November 2006 | $24.08 | $35.12 |
| October 2006 | $23.50 | $34.28 |
| September 2006 | $22.86 | $33.34 |
| August 2006 | $22.02 | $32.25 |
| July 2006 | $21.77 | $31.89 |
| June 2006 | $23.08 | $33.81 |
| May 2006 | $23.11 | $33.94 |
| April 2006 | $23.51 | $34.53 |
| March 2006 | $23.01 | $33.80 |
| February 2006 | $22.04 | $32.49 |
| January 2006 | $21.38 | $31.51 |
| December 2005 | $21.31 | $31.42 |
| November 2005 | $21.21 | $31.46 |
| October 2005 | $20.05 | $29.73 |
| September 2005 | $20.34 | $30.16 |
| August 2005 | $20 | $29.78 |
| July 2005 | $20.48 | $30.50 |
| June 2005 | $19.73 | $29.38 |
| May 2005 | $20.27 | $30.25 |
| April 2005 | $19.64 | $29.32 |
| March 2005 | $20.39 | $30.43 |
| February 2005 | $20.40 | $30.55 |
| January 2005 | $20.16 | $30.20 |
| December 2004 | $20.74 | $31.07 |
| November 2004 | $20.24 | $30.47 |
| October 2004 | $19.04 | $28.67 |
| September 2004 | $18.85 | $28.38 |
| August 2004 | $18.46 | $27.88 |
| July 2004 | $18.44 | $27.86 |
| June 2004 | $18.97 | $28.66 |
| May 2004 | $17.87 | $27.05 |
| April 2004 | $17.44 | $26.40 |
| March 2004 | $17.45 | $26.41 |
| February 2004 | $17.66 | $26.83 |
| January 2004 | $17.79 | $27.03 |
| December 2003 | $17.62 | $26.76 |
| November 2003 | $16.52 | $25.22 |
| October 2003 | $16.20 | $24.73 |
| September 2003 | $15.26 | $23.29 |
| August 2003 | $15.69 | $24.03 |
| July 2003 | $15.10 | $23.13 |
| June 2003 | $14.62 | $22.39 |
| May 2003 | $14.32 | $21.98 |
| April 2003 | $13.94 | $21.40 |
| March 2003 | $12.58 | $19.31 |
| February 2003 | $12.44 | $19.18 |
| January 2003 | $12.64 | $19.48 |
| December 2002 | $13.36 | $20.59 |
| November 2002 | $13.91 | $21.55 |
| October 2002 | $13.22 | $20.48 |
| September 2002 | $12.60 | $19.52 |
| August 2002 | $14.24 | $22.15 |
| July 2002 | $14.46 | $22.50 |
| June 2002 | $15.33 | $23.85 |
| May 2002 | $16.33 | $25.47 |
| April 2002 | $16.26 | $25.36 |
| March 2002 | $17.47 | $27.24 |
| February 2002 | $17.01 | $26.60 |
| January 2002 | $16.59 | $25.95 |
| December 2001 | $17.71 | $27.70 |
| November 2001 | $16.88 | $26.50 |
| October 2001 | $15.34 | $24.09 |
| September 2001 | $15.08 | $23.67 |
| August 2001 | $17.67 | $27.85 |
| July 2001 | $18.29 | $28.84 |
| June 2001 | $18.33 | $28.90 |
| May 2001 | $19.54 | $30.87 |
| April 2001 | $18.76 | $29.63 |
| March 2001 | $16.83 | $26.59 |
| February 2001 | $18.61 | $29.49 |
| January 2001 | $19.80 | $31.37 |
| December 2000 | $19.72 | $31.25 |
| November 2000 | $18.97 | $30.19 |
| October 2000 | $19.64 | $31.25 |
| September 2000 | $19.21 | $30.56 |
| August 2000 | $19.78 | $31.56 |
| July 2000 | $18 | $28.72 |
| June 2000 | $17.73 | $28.28 |
| May 2000 | $18.45 | $29.50 |
| April 2000 | $18.53 | $29.62 |
| March 2000 | $18.27 | $29.20 |
| February 2000 | $16.04 | $25.69 |
| January 2000 | $16.97 | $27.19 |
| December 1999 | $18.48 | $29.61 |
| November 1999 | $17.05 | $27.50 |
| October 1999 | $17.44 | $28.12 |
| September 1999 | $17.82 | $28.75 |
| August 1999 | $17.92 | $28.95 |
| July 1999 | $17.77 | $28.72 |
| June 1999 | $18.45 | $29.81 |
| May 1999 | $17.38 | $28.12 |
| April 1999 | $17.73 | $28.69 |
| March 1999 | $15.41 | $24.94 |
| February 1999 | $15.10 | $24.52 |
| January 1999 | $14.96 | $24.30 |
| December 1998 | $15.12 | $24.56 |
XLI
Price: $174.03
52 week price:
Dividend Yield: 1.19%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 37.03%
Dividend Per Share: 1.81 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: 30.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 12.45%
DGR5: 5.30%
DGR10: 6.41%
DGR20: 8.53%