Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 1 minute

S&P Futures
4,019.25
+18.00(+0.45%)
Dow Futures
32,594.00
+160.00(+0.49%)
Nasdaq Futures
12,918.75
+28.50(+0.22%)
Russell 2000 Futures
1,761.70
+14.00(+0.80%)
Crude Oil
70.18
+0.92(+1.33%)
Gold
1,970.70
-13.10(-0.66%)

Advertisement

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

96.91

+0.40

(+0.41%)

At close: 04:00PM EDT

97.50

+0.59

(+0.61%)

After hours:

06:49PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	95.79	96.98	95.19	96.91	96.91	15,993,200
Mar 23, 2023	96.94	98.15	95.91	96.51	96.51	15,857,500
Mar 22, 2023	98.65	99.14	96.75	96.79	96.79	14,178,400
Mar 21, 2023	98.69	99.09	98.17	98.68	98.68	11,495,200
Mar 20, 2023	96.71	97.79	96.71	97.55	97.55	14,476,200
Mar 20, 2023	0.395 Dividend
Mar 17, 2023	97.85	98.02	96.21	96.67	96.27	23,169,900
Mar 16, 2023	96.40	98.57	96.13	98.28	97.88	24,105,200
Mar 15, 2023	97.67	97.82	95.50	97.03	96.63	34,251,600
Mar 14, 2023	99.70	100.49	98.32	99.48	99.07	15,383,900
Mar 13, 2023	97.99	99.36	97.59	98.44	98.04	28,616,500
Mar 10, 2023	100.72	101.23	98.69	99.00	98.60	27,405,100
Mar 09, 2023	102.97	103.30	100.73	100.88	100.47	11,018,100
Mar 08, 2023	102.23	102.64	101.65	102.39	101.97	11,508,800
Mar 07, 2023	103.49	103.64	102.07	102.15	101.73	11,034,200
Mar 06, 2023	103.74	104.18	103.33	103.48	103.06	9,715,000
Mar 03, 2023	102.97	103.84	102.39	103.67	103.25	12,097,100
Mar 02, 2023	100.76	102.76	100.76	102.56	102.14	10,570,200
Mar 01, 2023	100.88	101.90	100.70	101.37	100.96	10,365,100
Feb 28, 2023	101.07	101.60	100.87	100.97	100.56	10,854,200
Feb 27, 2023	101.52	101.97	100.97	101.20	100.79	8,677,600
Feb 24, 2023	99.85	100.47	99.40	100.31	99.90	9,288,400
Feb 23, 2023	100.93	101.50	99.82	100.89	100.48	8,995,600
Feb 22, 2023	100.76	101.25	100.00	100.42	100.01	8,867,100
Feb 21, 2023	102.26	102.58	100.57	100.67	100.26	9,805,000
Feb 17, 2023	102.29	103.09	101.89	103.03	102.61	8,779,000
Feb 16, 2023	102.10	103.14	101.92	102.36	101.94	8,838,600
Feb 15, 2023	102.22	103.46	102.02	103.43	103.01	6,005,600
Feb 14, 2023	102.71	103.26	101.73	102.79	102.37	7,722,200
Feb 13, 2023	102.34	103.13	102.16	103.07	102.65	5,781,400
Feb 10, 2023	101.19	102.22	101.08	102.14	101.72	7,710,500
Feb 09, 2023	102.84	103.08	101.14	101.42	101.01	8,882,400
Feb 08, 2023	102.39	102.83	102.00	102.34	101.92	7,429,700
Feb 07, 2023	102.30	103.19	101.25	102.92	102.50	10,946,100
Feb 06, 2023	102.35	102.99	102.19	102.60	102.18	10,260,900
Feb 03, 2023	102.72	103.70	102.58	102.85	102.43	13,567,600
Feb 02, 2023	102.97	103.99	102.33	103.39	102.97	13,459,800
Feb 01, 2023	101.44	103.33	100.98	102.59	102.17	16,673,700
Jan 31, 2023	100.45	101.88	100.09	101.85	101.43	10,367,500
Jan 30, 2023	100.51	101.49	100.07	100.15	99.74	10,057,900
Jan 27, 2023	100.50	101.62	100.42	101.14	100.73	14,187,300
Jan 26, 2023	100.88	100.88	99.47	100.72	100.31	14,985,500
Jan 25, 2023	99.63	100.44	98.80	100.17	99.76	11,728,300
Jan 24, 2023	99.51	101.03	98.99	100.73	100.32	11,341,200
Jan 23, 2023	99.30	100.61	98.88	100.07	99.66	11,113,600
Jan 20, 2023	97.71	99.02	97.31	98.99	98.59	12,816,500
Jan 19, 2023	99.07	99.32	97.62	97.63	97.23	17,155,600
Jan 18, 2023	101.94	102.17	99.62	99.68	99.27	15,026,000
Jan 17, 2023	102.40	102.54	101.48	101.59	101.17	9,274,900
Jan 13, 2023	101.71	102.54	101.45	102.46	102.04	14,206,900
Jan 12, 2023	102.35	102.98	101.49	102.58	102.16	9,883,200
Jan 11, 2023	101.60	102.00	101.04	101.98	101.56	7,395,400
Jan 10, 2023	100.13	101.07	100.07	101.01	100.60	9,166,200
Jan 09, 2023	101.16	102.07	100.33	100.46	100.05	12,846,700
Jan 06, 2023	99.21	101.19	99.03	100.91	100.50	16,270,200
Jan 05, 2023	98.73	98.96	97.95	98.22	97.82	9,649,600
Jan 04, 2023	98.74	99.61	98.52	99.29	98.88	12,236,000
Jan 03, 2023	98.78	98.94	97.51	98.42	98.02	11,407,700
Dec 30, 2022	98.01	98.40	97.29	98.21	97.81	6,874,400
Dec 29, 2022	97.85	98.90	97.77	98.60	98.20	8,309,000
Dec 28, 2022	98.87	99.10	97.38	97.40	97.00	6,803,900
Dec 27, 2022	98.54	99.18	98.16	98.69	98.29	5,213,800
Dec 23, 2022	97.80	98.53	97.37	98.39	97.99	6,142,400
Dec 22, 2022	98.39	98.47	96.30	97.81	97.41	11,024,700
Dec 21, 2022	98.38	99.24	98.05	99.07	98.67	8,220,700
Dec 20, 2022	96.91	97.87	96.80	97.24	96.84	9,294,200
Dec 19, 2022	97.37	98.27	96.65	97.12	96.72	8,814,700
Dec 19, 2022	0.466 Dividend
Dec 16, 2022	97.59	98.31	97.14	98.10	97.24	17,357,100
Dec 15, 2022	99.60	100.05	98.01	98.52	97.65	11,588,400
Dec 14, 2022	101.27	102.28	100.38	100.96	100.07	10,428,900
Dec 13, 2022	103.23	103.31	100.41	101.15	100.26	17,589,500
Dec 12, 2022	99.30	100.80	99.22	100.77	99.88	7,043,300
Dec 09, 2022	99.84	100.26	99.04	99.07	98.20	7,208,000
Dec 08, 2022	99.66	100.50	99.53	99.89	99.01	6,462,400
Dec 07, 2022	99.25	100.00	99.11	99.30	98.42	7,173,700
Dec 06, 2022	100.85	100.90	98.68	99.43	98.55	8,854,500
Dec 05, 2022	101.40	101.52	100.44	100.62	99.73	11,070,700
Dec 02, 2022	100.66	102.69	100.66	102.33	101.43	10,767,900
Dec 01, 2022	102.10	102.36	100.97	101.75	100.85	13,848,600
Nov 30, 2022	100.05	101.74	98.94	101.72	100.82	18,295,400
Nov 29, 2022	99.68	100.23	99.38	100.07	99.19	5,563,400
Nov 28, 2022	100.85	100.94	99.14	99.46	98.58	7,870,200
Nov 25, 2022	101.13	101.50	101.01	101.30	100.41	2,665,900
Nov 23, 2022	100.65	101.29	100.58	100.91	100.02	5,649,000
Nov 22, 2022	100.20	100.76	100.10	100.53	99.64	7,470,200
Nov 21, 2022	99.18	100.06	99.15	99.76	98.88	7,072,600
Nov 18, 2022	99.60	99.89	98.80	99.44	98.56	7,661,500
Nov 17, 2022	97.61	98.75	97.10	98.71	97.84	8,753,800
Nov 16, 2022	99.48	99.68	98.66	98.88	98.01	9,612,000
Nov 15, 2022	99.99	100.18	98.74	99.60	98.72	10,514,100
Nov 14, 2022	99.24	100.26	98.89	98.92	98.05	8,854,100
Nov 11, 2022	99.83	100.24	99.12	99.53	98.65	9,975,400
Nov 10, 2022	98.30	99.72	97.84	99.59	98.71	18,633,600
Nov 09, 2022	96.35	97.00	95.46	95.58	94.74	9,217,600
Nov 08, 2022	96.40	97.38	95.77	96.93	96.08	8,951,500
Nov 07, 2022	95.50	96.24	94.90	96.09	95.24	8,286,900
Nov 04, 2022	94.87	95.34	93.50	95.07	94.23	11,497,500
Nov 03, 2022	91.66	94.41	91.60	93.57	92.75	13,331,000
Nov 02, 2022	93.79	95.72	92.55	92.60	91.78	13,884,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,019.25+18.00(+0.45%)

Dow Futures32,594.00+160.00(+0.49%)

Nasdaq Futures12,918.75+28.50(+0.22%)

Russell 2000 Futures1,761.70+14.00(+0.80%)

Crude Oil70.18+0.92(+1.33%)

Gold1,970.70-13.10(-0.66%)

Industrial Select Sector SPDR Fund (XLI)

S&P Futures
4,019.25
+18.00(+0.45%)

Dow Futures
32,594.00
+160.00(+0.49%)

Nasdaq Futures
12,918.75
+28.50(+0.22%)

Russell 2000 Futures
1,761.70
+14.00(+0.80%)

Crude Oil
70.18
+0.92(+1.33%)

Gold
1,970.70
-13.10(-0.66%)