XLI: Industrial Select Sector SPDR Fund

As of Friday, December 5th, 2025

$ 154.58

-0.43 -0.28%

Open: 155.03
High: 155.33
Low: 154.11
Volume: 8,177,638
Previous Close on Thursday, December 4th, 2025

$ 155.01

+0.80 +0.52%

Open: 154.29
High: 155.47
Low: 154.11
Volume: 9,209,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 155.03 155.33 154.11 154.58 8,177,638 -0.43 -0.28
2025-12-04 154.29 155.47 154.11 155.01 9,209,093 +0.80 +0.52
2025-12-03 152.94 154.25 152.55 154.21 9,022,545 +1.45 +0.95
2025-12-02 152.24 153.21 151.69 152.76 9,693,225 +1.32 +0.87
2025-12-01 152.54 153.01 151.37 151.44 10,562,186 -2.25 -1.46
2025-11-28 153.06 153.86 152.77 153.69 3,506,725 +0.89 +0.58
2025-11-26 152.03 153.57 151.90 152.80 9,753,763 +0.88 +0.58
2025-11-25 150.36 152.18 149.31 151.92 13,523,732 +1.92 +1.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.47
On 2025-12-04		 151.37
On 2025-12-01		 0.89 0.58 155.47
On 2025-12-04		 154.11
On 2025-12-05		 -0.87 153.60
10D 155.47
On 2025-12-04		 147.14
On 2025-11-21		 6.75 4.57 153.86
On 2025-11-28		 151.37
On 2025-12-01		 -1.62 152.60
20D 155.54
On 2025-11-12		 147.14
On 2025-11-21		 1.99 1.30 155.54
On 2025-11-12		 147.14
On 2025-11-21		 -5.40 152.24
WTD 155.47
On 2025-12-04		 151.37
On 2025-12-01		 0.89 0.58 155.47
On 2025-12-04		 154.11
On 2025-12-05		 -0.87 153.60
MTD 155.47
On 2025-12-04		 151.37
On 2025-12-01		 0.89 0.58 155.47
On 2025-12-04		 154.11
On 2025-12-05		 -0.87 153.60
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NAVI

Navient Corporation

12.39 -0.06 -0.48 723,824
XLI

Industrial Select Sector SPDR Fund

154.58 -0.43 -0.28 8,177,638