Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

70.750.00 (0.00%)

At close: 8:00PM EDT

People also watch
XLB XLY XLP XLV XLK

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2017	70.83	70.85	70.26	70.75	70.75	6,912,200
Sep 22, 2017	70.62	70.82	70.55	70.75	70.75	3,533,900
Sep 21, 2017	70.32	70.64	70.20	70.57	70.57	4,377,700
Sep 20, 2017	69.89	70.38	69.89	70.36	70.36	6,676,200
Sep 19, 2017	69.84	69.94	69.77	69.85	69.85	7,160,000
Sep 18, 2017	69.54	69.85	69.48	69.78	69.78	6,143,700
Sep 15, 2017	69.15	69.42	69.00	69.39	69.39	9,989,800
Sep 15, 2017	0.316 Dividend
Sep 14, 2017	68.99	69.44	68.90	69.42	69.10	6,864,900
Sep 13, 2017	69.14	69.19	68.94	69.09	68.78	5,528,400
Sep 12, 2017	69.02	69.21	68.90	69.19	68.88	7,606,200
Sep 11, 2017	68.53	68.88	68.53	68.86	68.55	8,005,600
Sep 08, 2017	67.71	68.37	67.61	68.27	67.96	8,067,000
Sep 07, 2017	67.95	68.04	67.64	68.04	67.73	13,887,000
Sep 06, 2017	67.97	68.12	67.83	67.90	67.59	19,701,400
Sep 05, 2017	68.34	68.42	67.68	67.83	67.52	16,031,100
Sep 01, 2017	68.61	68.80	68.52	68.52	68.21	14,501,900
Aug 31, 2017	68.36	68.60	68.24	68.46	68.15	8,635,000
Aug 30, 2017	68.00	68.26	67.86	68.23	67.92	5,463,300
Aug 29, 2017	67.24	68.01	67.08	67.95	67.64	8,150,200
Aug 28, 2017	67.65	67.72	67.36	67.46	67.15	5,999,200
Aug 25, 2017	67.49	67.76	67.41	67.50	67.19	7,846,300
Aug 24, 2017	67.56	67.58	67.15	67.18	66.87	7,917,400
Aug 23, 2017	67.75	67.75	67.39	67.39	67.08	7,027,100
Aug 22, 2017	67.44	68.09	67.44	68.03	67.72	6,559,200
Aug 21, 2017	67.22	67.31	66.95	67.26	66.95	7,447,300
Aug 18, 2017	67.08	67.61	67.00	67.15	66.84	14,111,100
Aug 17, 2017	68.24	68.43	67.38	67.42	67.11	10,766,200
Aug 16, 2017	68.42	68.77	68.42	68.61	68.30	7,725,800
Aug 15, 2017	68.53	68.62	68.31	68.42	68.11	5,055,000
Aug 14, 2017	68.31	68.65	68.24	68.57	68.26	6,385,800
Aug 11, 2017	67.85	68.18	67.78	67.86	67.55	10,501,200
Aug 10, 2017	68.38	68.56	67.78	67.82	67.51	10,779,700
Aug 09, 2017	68.53	68.78	68.50	68.69	68.38	8,088,200
Aug 08, 2017	68.78	69.07	68.57	68.67	68.36	9,136,500
Aug 07, 2017	68.83	68.97	68.72	68.88	68.57	7,753,100
Aug 04, 2017	68.72	68.91	68.60	68.88	68.57	12,746,000
Aug 03, 2017	68.28	68.75	68.28	68.75	68.44	13,298,800
Aug 02, 2017	68.11	68.43	68.00	68.41	68.10	17,642,900
Aug 01, 2017	68.37	68.49	67.91	68.11	67.80	16,893,700
Jul 31, 2017	68.72	68.75	68.29	68.31	68.00	6,787,300
Jul 28, 2017	68.17	68.45	68.02	68.40	68.09	11,435,700
Jul 27, 2017	68.56	68.56	67.91	68.24	67.93	9,900,900
Jul 26, 2017	68.74	68.74	68.47	68.63	68.32	6,804,000
Jul 25, 2017	68.98	68.98	68.34	68.54	68.23	9,077,100
Jul 24, 2017	68.71	68.81	68.53	68.63	68.32	7,551,700
Jul 21, 2017	68.57	68.81	68.34	68.78	68.47	7,600,500
Jul 20, 2017	69.36	69.40	68.82	68.91	68.60	7,428,000
Jul 19, 2017	69.11	69.30	69.00	69.30	68.98	8,864,600
Jul 18, 2017	69.28	69.37	69.03	69.23	68.91	6,891,100
Jul 17, 2017	69.38	69.50	69.19	69.39	69.07	5,113,400
Jul 14, 2017	69.24	69.58	69.11	69.43	69.11	5,519,200
Jul 13, 2017	69.25	69.40	68.97	69.13	68.82	3,938,800
Jul 12, 2017	69.19	69.50	69.10	69.18	68.87	5,821,800
Jul 11, 2017	68.86	68.91	68.32	68.80	68.49	7,683,500
Jul 10, 2017	68.61	69.18	68.53	68.86	68.55	7,919,500
Jul 07, 2017	68.30	68.87	68.24	68.66	68.35	4,166,700
Jul 06, 2017	68.56	68.65	68.05	68.13	67.82	5,599,900
Jul 05, 2017	68.71	68.82	68.42	68.73	68.42	7,236,000
Jul 03, 2017	68.42	68.77	68.32	68.53	68.22	5,553,100
Jun 30, 2017	67.81	68.44	67.81	68.11	67.80	6,620,700
Jun 29, 2017	68.20	68.26	67.17	67.55	67.24	9,522,200
Jun 28, 2017	67.84	68.29	67.82	68.13	67.82	7,314,300
Jun 27, 2017	67.95	68.02	67.50	67.52	67.21	7,417,200
Jun 26, 2017	68.21	68.52	67.98	68.03	67.72	7,161,700
Jun 23, 2017	67.82	68.16	67.67	68.01	67.70	6,979,300
Jun 22, 2017	67.89	67.99	67.76	67.76	67.45	6,921,700
Jun 21, 2017	68.46	68.47	67.82	67.90	67.59	7,530,200
Jun 20, 2017	68.95	69.01	68.35	68.36	68.05	7,242,800
Jun 19, 2017	69.02	69.19	68.82	69.10	68.79	6,867,000
Jun 16, 2017	68.59	68.72	68.43	68.68	68.37	12,871,600
Jun 16, 2017	0.324 Dividend
Jun 15, 2017	67.97	68.78	67.95	68.78	68.14	20,188,100
Jun 14, 2017	68.60	68.60	68.14	68.37	67.74	8,892,800
Jun 13, 2017	68.26	68.47	68.16	68.44	67.81	6,723,500
Jun 12, 2017	68.07	68.25	67.71	68.16	67.53	13,889,200
Jun 09, 2017	67.72	68.01	67.56	67.91	67.28	10,433,700
Jun 08, 2017	67.39	67.80	67.34	67.65	67.02	7,040,100
Jun 07, 2017	67.65	67.65	67.13	67.43	66.81	8,342,400
Jun 06, 2017	67.72	67.85	67.51	67.51	66.89	15,201,400
Jun 05, 2017	68.13	68.32	67.94	67.97	67.34	16,550,700
Jun 02, 2017	68.06	68.58	68.05	68.21	67.58	17,769,600
Jun 01, 2017	67.70	68.12	67.48	67.94	67.31	16,118,000
May 31, 2017	67.47	67.54	67.06	67.52	66.90	10,518,800
May 30, 2017	67.22	67.48	67.13	67.39	66.77	6,092,500
May 26, 2017	67.24	67.50	67.22	67.41	66.79	5,900,900
May 25, 2017	67.04	67.42	66.99	67.33	66.71	6,840,800
May 24, 2017	66.89	67.13	66.67	66.89	66.27	7,877,300
May 23, 2017	66.78	66.87	66.50	66.81	66.19	7,856,000
May 22, 2017	66.66	66.76	66.47	66.67	66.05	6,506,200
May 19, 2017	65.51	66.46	65.51	66.16	65.55	10,322,300
May 18, 2017	65.01	65.69	64.65	65.30	64.70	15,260,100
May 17, 2017	65.91	66.01	65.19	65.21	64.61	15,221,000
May 16, 2017	66.69	66.75	66.28	66.54	65.93	5,848,800
May 15, 2017	66.30	66.66	66.30	66.61	65.99	8,413,500
May 12, 2017	66.50	66.50	66.14	66.30	65.69	7,186,400
May 11, 2017	66.48	66.76	66.08	66.67	66.05	8,400,000
May 10, 2017	66.87	66.87	66.41	66.69	66.07	7,471,400
May 09, 2017	66.79	67.00	66.75	66.83	66.21	5,969,000
May 08, 2017	66.90	66.97	66.64	66.74	66.12	6,078,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures2,496.75-0.25(-0.01%)

Dow Futures22,282.00+6.00(+0.03%)

Industrial Select Sector SPDR ETF (XLI)

S&P Futures
2,496.75
-0.25(-0.01%)

Dow Futures
22,282.00
+6.00(+0.03%)