Mail

XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2020	71.22	72.17	71.04	72.14	72.14	17,880,500
Jun 03, 2020	69.70	71.57	69.67	71.38	71.38	16,253,300
Jun 02, 2020	68.33	68.88	68.04	68.70	68.70	10,852,400
Jun 01, 2020	67.60	68.33	67.34	67.82	67.82	12,919,200
May 29, 2020	67.46	68.13	66.75	67.67	67.67	18,881,500
May 28, 2020	69.43	69.65	67.97	68.09	68.09	17,490,200
May 27, 2020	67.96	68.79	67.29	68.74	68.74	21,918,500
May 26, 2020	65.85	67.03	65.82	66.52	66.52	14,908,000
May 22, 2020	64.01	64.06	63.27	63.84	63.84	7,113,000
May 21, 2020	63.75	64.40	63.41	63.89	63.89	7,682,300
May 20, 2020	63.56	64.35	63.47	63.74	63.74	8,644,000
May 19, 2020	63.26	63.87	62.56	62.57	62.57	12,447,700
May 18, 2020	61.82	63.78	61.65	63.38	63.38	22,117,500
May 15, 2020	58.97	59.83	58.70	59.46	59.46	17,398,000
May 14, 2020	58.18	59.67	56.97	59.67	59.67	14,221,100
May 13, 2020	60.21	60.28	58.50	59.05	59.05	15,434,500
May 12, 2020	62.47	62.71	60.56	60.57	60.57	12,329,000
May 11, 2020	62.48	62.80	61.89	62.32	62.32	8,407,700
May 08, 2020	62.33	63.24	62.31	63.11	63.11	8,661,500
May 07, 2020	61.69	62.37	61.34	61.58	61.58	8,144,500
May 06, 2020	62.06	62.11	60.79	60.87	60.87	7,048,100
May 05, 2020	62.05	62.56	61.65	61.72	61.72	8,691,200
May 04, 2020	61.39	61.49	60.60	61.48	61.48	8,551,700
May 01, 2020	63.08	63.25	61.86	62.27	62.27	9,019,200
Apr 30, 2020	64.60	64.72	63.74	64.21	64.21	14,309,800
Apr 29, 2020	65.57	66.22	64.92	65.51	65.51	12,757,000
Apr 28, 2020	64.34	65.01	63.61	64.28	64.28	9,938,600
Apr 27, 2020	62.00	63.49	61.88	63.10	63.10	9,323,200
Apr 24, 2020	61.61	61.78	60.58	61.57	61.57	7,139,000
Apr 23, 2020	61.07	62.35	61.06	61.08	61.08	14,256,500
Apr 22, 2020	61.14	61.30	60.23	60.60	60.60	9,185,000
Apr 21, 2020	60.09	60.77	59.73	59.97	59.97	9,553,300
Apr 20, 2020	61.90	62.64	61.22	61.42	61.42	10,475,100
Apr 17, 2020	62.33	63.31	62.11	63.10	63.10	18,372,500
Apr 16, 2020	60.72	60.74	59.37	60.27	60.27	16,117,600
Apr 15, 2020	61.17	61.29	59.79	60.81	60.81	12,758,400
Apr 14, 2020	62.72	63.18	61.92	62.54	62.54	15,293,600
Apr 13, 2020	62.82	62.86	60.80	61.37	61.37	11,086,600
Apr 09, 2020	63.47	64.33	62.65	63.22	63.22	21,132,300
Apr 08, 2020	60.93	62.62	60.43	62.28	62.28	11,986,700
Apr 07, 2020	62.50	63.19	60.06	60.10	60.10	18,391,000
Apr 06, 2020	58.88	60.59	58.81	60.24	60.24	19,306,700
Apr 03, 2020	56.94	57.53	55.72	56.34	56.34	15,912,400
Apr 02, 2020	55.85	57.87	55.63	57.10	57.10	23,895,100
Apr 01, 2020	56.38	57.06	55.54	56.35	56.35	16,057,100
Mar 31, 2020	59.25	60.25	58.76	59.01	59.01	12,883,900
Mar 30, 2020	58.92	60.04	57.98	59.75	59.75	15,759,000
Mar 27, 2020	59.13	61.57	57.97	58.89	58.89	22,486,700
Mar 26, 2020	58.93	61.83	58.41	61.48	61.48	22,110,200
Mar 25, 2020	55.99	60.05	54.64	57.83	57.83	27,753,000
Mar 24, 2020	51.74	55.12	51.61	54.94	54.94	29,349,700
Mar 23, 2020	50.83	50.83	47.71	48.77	48.77	34,346,400
Mar 23, 2020	0.396 Dividend
Mar 20, 2020	54.51	55.16	51.18	51.40	51.00	22,341,700
Mar 19, 2020	53.40	54.96	51.29	54.11	53.69	16,868,000
Mar 18, 2020	54.30	54.99	50.36	54.07	53.65	26,018,900
Mar 17, 2020	56.68	58.67	54.61	58.37	57.92	24,962,200
Mar 16, 2020	56.22	59.89	55.57	55.80	55.37	18,656,400
Mar 13, 2020	61.83	62.99	58.59	62.94	62.46	18,660,300
Mar 12, 2020	59.59	63.00	54.10	58.38	57.93	23,659,800
Mar 11, 2020	67.04	67.65	64.40	65.12	64.62	28,414,900
Mar 10, 2020	68.04	69.23	65.35	69.18	68.65	18,385,600
Mar 09, 2020	66.70	68.35	65.08	65.77	65.26	24,792,500
Mar 06, 2020	70.66	72.74	70.45	72.45	71.89	40,681,300
Mar 05, 2020	74.67	75.22	72.77	73.09	72.53	28,762,200
Mar 04, 2020	74.96	76.95	74.26	76.85	76.26	32,387,800
Mar 03, 2020	75.85	77.53	73.35	73.80	73.23	53,823,900
Mar 02, 2020	73.95	75.83	72.59	75.65	75.07	44,798,900
Feb 28, 2020	72.17	73.67	71.30	73.08	72.52	79,119,600
Feb 27, 2020	75.79	77.40	74.39	74.44	73.87	42,594,100
Feb 26, 2020	78.39	79.39	77.14	77.31	76.71	32,619,800
Feb 25, 2020	81.38	81.62	77.69	77.90	77.30	33,000,700
Feb 24, 2020	81.21	81.72	80.71	81.21	80.58	18,010,100
Feb 21, 2020	83.56	83.84	83.21	83.59	82.95	13,184,800
Feb 20, 2020	83.98	84.59	83.40	84.01	83.36	9,518,700
Feb 19, 2020	84.33	84.57	84.09	84.13	83.48	4,638,700
Feb 18, 2020	84.29	84.53	83.77	84.16	83.51	10,399,700
Feb 14, 2020	84.73	84.89	84.30	84.64	83.99	5,319,300
Feb 13, 2020	84.79	85.11	84.46	84.75	84.10	8,231,500
Feb 12, 2020	84.90	85.33	84.70	85.23	84.57	7,808,900
Feb 11, 2020	84.55	84.84	84.23	84.44	83.79	6,291,400
Feb 10, 2020	83.52	84.14	83.42	84.12	83.47	8,074,200
Feb 07, 2020	83.94	84.15	83.58	83.65	83.01	12,394,500
Feb 06, 2020	84.33	84.40	83.72	84.26	83.61	8,627,600
Feb 05, 2020	83.54	84.00	83.11	83.99	83.34	12,835,800
Feb 04, 2020	82.32	82.81	82.24	82.61	81.97	13,597,200
Feb 03, 2020	81.55	82.23	80.99	81.08	80.46	15,676,600
Jan 31, 2020	82.58	82.70	80.80	81.11	80.49	19,083,600
Jan 30, 2020	82.14	83.12	81.97	83.03	82.39	13,158,200
Jan 29, 2020	83.33	83.57	82.85	82.94	82.30	10,355,100
Jan 28, 2020	82.24	82.91	81.86	82.50	81.86	14,918,000
Jan 27, 2020	82.06	82.52	81.97	81.97	81.34	15,013,800
Jan 24, 2020	84.10	84.17	82.93	83.55	82.91	13,402,200
Jan 23, 2020	82.93	84.05	82.63	83.94	83.29	10,758,500
Jan 22, 2020	83.71	83.90	82.98	83.04	82.40	7,490,500
Jan 21, 2020	84.03	84.27	83.11	83.48	82.84	13,005,000
Jan 17, 2020	84.46	84.81	84.30	84.41	83.76	7,013,400
Jan 16, 2020	84.00	84.44	83.93	84.40	83.75	9,493,300
Jan 15, 2020	83.45	83.92	83.38	83.57	82.93	12,014,500
Jan 14, 2020	83.48	83.98	83.33	83.44	82.80	9,649,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...