XLI - Industrial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201879.7879.7979.3479.4979.494,741,920
Jan 18, 201879.8980.1179.3979.4679.467,752,500
Jan 17, 201879.5979.9779.3479.8979.897,814,300
Jan 16, 201880.4780.6079.0979.4579.4513,343,700
Jan 12, 201879.7980.2579.6580.1780.177,436,200
Jan 11, 201878.7879.4678.5879.4379.439,448,300
Jan 10, 201878.2978.6978.0678.4378.4311,669,500
Jan 09, 201878.0478.6478.0178.4478.448,967,700
Jan 08, 201877.7077.9977.6077.9477.945,727,500
Jan 05, 201877.4677.6677.0377.6277.6216,996,200
Jan 04, 201876.8677.1576.7277.0977.0916,483,000
Jan 03, 201876.2476.5876.0676.5376.5318,155,000
Jan 02, 201875.9276.1375.5776.1276.1214,903,900
Dec 29, 201775.9776.0075.6075.6775.674,825,900
Dec 28, 201775.8775.8875.5375.8175.814,629,600
Dec 27, 201775.5475.6975.4475.6675.664,730,300
Dec 26, 201775.4975.7375.3275.4875.484,983,900
Dec 22, 201775.5475.5475.2075.4075.403,730,500
Dec 21, 201775.6075.6775.1975.3875.389,456,400
Dec 20, 201775.4975.5875.2175.3275.325,778,900
Dec 19, 201775.2875.4274.8775.0775.076,211,600
Dec 18, 201774.9175.1474.8575.0575.056,017,300
Dec 15, 201774.4474.7174.0374.5274.528,935,000
Dec 15, 20170.402 Dividend
Dec 14, 201775.2375.2374.3974.4074.009,214,300
Dec 13, 201774.8175.3174.5074.9174.518,626,600
Dec 12, 201774.6774.8374.5574.6274.229,259,700
Dec 11, 201774.7574.8374.4174.5474.145,911,600
Dec 08, 201774.7574.7574.3874.6974.296,804,500
Dec 07, 201773.6074.5373.5874.3773.9710,918,400
Dec 06, 201773.4473.9673.3673.6973.2915,569,300
Dec 05, 201774.3474.5573.5273.5873.1816,548,300
Dec 04, 201774.3675.1074.2174.2173.8119,276,400
Dec 01, 201774.3874.4972.7673.5973.1929,693,700
Nov 30, 201773.5174.6673.3074.5174.1119,672,700
Nov 29, 201772.6473.3072.4973.2672.8612,393,500
Nov 28, 201771.6972.6271.6172.6272.2310,065,300
Nov 27, 201771.5971.6271.4071.5371.144,739,300
Nov 24, 201771.5971.6071.3771.4171.023,387,500
Nov 22, 201771.3871.6371.3071.4171.027,037,400
Nov 21, 201771.0571.3470.8871.3370.947,387,900
Nov 20, 201770.5770.9170.5170.8270.446,485,700
Nov 17, 201770.6470.7570.4570.5070.127,745,100
Nov 16, 201770.5570.9870.4370.8970.516,038,900
Nov 15, 201770.3070.4770.0470.2369.8510,669,200
Nov 14, 201770.6370.7370.4170.6370.257,062,100
Nov 13, 201770.8471.0070.6370.8270.445,256,800
Nov 10, 201770.8171.1570.6971.0670.685,344,800
Nov 09, 201771.4771.5470.6770.9670.5810,442,000
Nov 08, 201771.8871.9471.7271.8671.475,622,700
Nov 07, 201771.8772.0971.8471.9871.595,181,100
Nov 06, 201771.8872.0071.7771.8771.487,134,600
Nov 03, 201771.8971.9771.6571.8371.446,975,000
Nov 02, 201771.4571.9471.2871.9071.516,924,300
Nov 01, 201771.7571.9271.4571.4971.109,104,800
Oct 31, 201771.8972.0871.5071.5371.148,793,300
Oct 30, 201772.1972.2171.7771.8271.439,082,100
Oct 27, 201772.1972.5272.1572.3271.937,534,200
Oct 26, 201772.4372.6372.1372.2971.908,323,300
Oct 25, 201772.8672.8671.8372.1971.8011,078,800
Oct 24, 201772.8673.2072.8272.9172.527,921,900
Oct 23, 201772.9572.9672.4872.5072.116,800,600
Oct 20, 201772.2072.9672.0172.9672.579,043,400
Oct 19, 201771.6972.1871.5572.1871.796,962,500
Oct 18, 201772.0072.1971.8971.9871.597,887,700
Oct 17, 201771.9472.0571.8071.9571.565,236,000
Oct 16, 201772.1272.1971.9272.1471.757,215,700
Oct 13, 201772.4972.6272.0072.0671.675,759,000
Oct 12, 201771.7072.2771.6972.1971.8012,112,100
Oct 11, 201771.7671.8571.6571.8171.427,294,400
Oct 10, 201772.1772.1971.7271.8571.466,264,300
Oct 09, 201771.9772.1171.6371.7471.357,814,000
Oct 06, 201771.8472.0271.6671.9471.554,445,400
Oct 05, 201771.7472.0271.6171.9571.5615,061,300
Oct 04, 201771.7871.9071.6571.7871.3914,772,500
Oct 03, 201771.5371.8071.4371.8071.4111,793,400
Oct 02, 201770.9771.4970.8671.4971.1016,764,700
Sep 29, 201770.7571.0170.6271.0070.626,527,200
Sep 28, 201770.7370.8570.5070.7970.416,124,600
Sep 27, 201770.9371.1170.6570.8370.456,943,700
Sep 26, 201770.7770.8870.7070.7570.373,997,800
Sep 25, 201770.8370.8570.2670.7570.376,917,100
Sep 22, 201770.6270.8270.5570.7570.373,533,900
Sep 21, 201770.3270.6470.2070.5770.194,377,700
Sep 20, 201769.8970.3869.8970.3669.986,676,200
Sep 19, 201769.8469.9469.7769.8569.477,160,000
Sep 18, 201769.5469.8569.4869.7869.406,143,700
Sep 15, 201769.1569.4269.0069.3969.029,989,800
Sep 15, 20170.316 Dividend
Sep 14, 201768.9969.4468.9069.4268.736,864,900
Sep 13, 201769.1469.1968.9469.0968.405,528,400
Sep 12, 201769.0269.2168.9069.1968.507,606,200
Sep 11, 201768.5368.8868.5368.8668.188,005,600
Sep 08, 201767.7168.3767.6168.2767.598,067,000
Sep 07, 201767.9568.0467.6468.0467.3613,887,000
Sep 06, 201767.9768.1267.8367.9067.2319,701,400
Sep 05, 201768.3468.4267.6867.8367.1616,031,100
Sep 01, 201768.6168.8068.5268.5267.8414,501,900
Aug 31, 201768.3668.6068.2468.4667.788,635,000
Aug 30, 201768.0068.2667.8668.2367.555,463,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...