XLI: Industrial Select Sector SPDR Fund

As of Tuesday, August 18th, 2026

$ 183.57

-2.75 -1.48%

Open: 185.21
High: 185.58
Low: 183.51
Volume: 4,633,474
Previous Close on Monday, August 17th, 2026

$ 186.32

-0.19 -0.10%

Open: 186.39
High: 187.39
Low: 186.18
Volume: 5,350,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 185.21 185.58 183.51 183.57 4,633,474 -2.75 -1.48
2026-08-17 186.39 187.39 186.18 186.32 5,350,267 -0.19 -0.10
2026-08-14 186.18 186.88 185.60 186.51 3,574,388 +0.72 +0.39
2026-08-13 186.48 186.67 184.74 185.79 4,931,607 -0.09 -0.05
2026-08-12 187.17 187.41 185.15 185.88 4,035,305 +0.18 +0.10
2026-08-11 185.08 187.26 185.03 185.70 4,890,018 +1.10 +0.60
2026-08-10 185.93 185.93 184.37 184.60 3,419,124 -0.58 -0.31
2026-08-07 185.45 185.87 183.99 185.18 6,067,584 +0.42 +0.23
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 187.41
On 2026-08-12		 183.51
On 2026-08-18		 -2.13 -1.15 187.41
On 2026-08-12		 183.51
On 2026-08-18		 -2.08 185.61
10D 188.19
On 2026-08-05		 183.51
On 2026-08-18		 -2.81 -1.51 188.19
On 2026-08-05		 183.51
On 2026-08-18		 -2.49 185.47
20D 188.19
On 2026-08-05		 175.96
On 2026-07-30		 4.91 2.75 184.42
On 2026-07-27		 175.96
On 2026-07-30		 -4.59 183.41
WTD 187.39
On 2026-08-17		 183.51
On 2026-08-18		 -2.94 -1.58 187.39
On 2026-08-17		 183.51
On 2026-08-18		 -2.07 184.95
MTD 188.19
On 2026-08-05		 180.10
On 2026-08-03		 3.73 2.07 188.19
On 2026-08-05		 183.51
On 2026-08-18		 -2.49 185.35
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
XLI

Industrial Select Sector SPDR Fund

183.57 -2.75 -1.48 4,633,474