XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201977.4977.8177.0577.0877.0811,526,800
Jun 21, 20190.337 Dividend
Jun 20, 201977.4577.9376.9677.8377.4914,503,200
Jun 19, 201976.7476.7676.1976.5576.2211,171,700
Jun 18, 201975.5476.7175.5476.6176.2812,506,300
Jun 17, 201975.4575.5775.0975.1574.827,708,800
Jun 14, 201975.6275.7175.0975.4175.085,966,600
Jun 13, 201975.4675.7675.2675.7175.386,987,000
Jun 12, 201975.1175.3774.9375.3375.005,612,300
Jun 11, 201976.2776.4574.8775.1774.8411,936,300
Jun 10, 201976.4476.6575.8075.8275.499,513,900
Jun 07, 201975.4076.0375.3575.7275.399,234,300
Jun 06, 201975.0775.3274.4475.1274.7911,387,300
Jun 05, 201974.6675.0874.4074.9974.6712,865,600
Jun 04, 201973.2474.3073.1174.2773.9516,424,700
Jun 03, 201971.9372.9471.9172.5472.2317,515,000
May 31, 201972.2772.5571.9972.0571.7413,718,400
May 30, 201973.0973.4172.8073.0572.7310,103,500
May 29, 201972.7873.1072.0872.7772.4514,257,100
May 28, 201973.8774.1573.0973.1072.7811,263,100
May 24, 201974.2474.3773.5873.7873.4611,127,400
May 23, 201974.0774.1873.2973.7573.4316,205,600
May 22, 201975.2575.3474.8974.8974.579,114,700
May 21, 201975.2775.6075.0775.5175.1810,612,300
May 20, 201974.3574.9174.2874.6374.3111,638,300
May 17, 201974.8475.6474.7374.8274.5016,305,500
May 16, 201975.3175.9175.1675.6675.337,450,000
May 15, 201974.2075.2874.0374.9774.6512,290,000
May 14, 201974.3775.4474.2774.8774.5511,317,900
May 13, 201974.5074.7973.6074.1073.7820,011,000
May 10, 201975.4776.4674.5976.2775.9417,419,800
May 09, 201975.2876.1074.8375.9775.6414,923,700
May 08, 201975.9476.6175.8376.0875.7516,464,800
May 07, 201976.7076.8575.4976.0875.7518,355,800
May 06, 201976.7677.7976.7077.6577.3111,928,800
May 03, 201977.7378.4777.7378.4078.0612,904,100
May 02, 201977.3177.6376.8177.4677.1216,360,900
May 01, 201978.2578.5077.5077.5077.1616,918,700
Apr 30, 201978.0278.2277.3578.0177.679,546,700
Apr 29, 201977.5277.9577.4377.7077.368,759,000
Apr 26, 201976.9877.5276.8477.5277.1812,262,600
Apr 25, 201977.6477.6676.5976.9476.6112,555,900
Apr 24, 201978.7578.9578.4978.5278.187,718,000
Apr 23, 201978.3078.9178.0678.7578.4113,760,500
Apr 22, 201978.0178.2577.6978.0777.736,477,700
Apr 18, 201977.7478.4277.7478.3177.9713,192,700
Apr 17, 201977.7877.9977.4077.4277.0810,363,900
Apr 16, 201977.1177.4276.9377.3276.997,101,600
Apr 15, 201977.1777.3376.7476.8576.527,368,100
Apr 12, 201977.0177.2876.7477.2876.9511,175,100
Apr 11, 201975.6476.3575.5976.2775.949,532,200
Apr 10, 201975.7075.7875.1675.6275.2913,974,700
Apr 09, 201976.1576.1875.5175.6475.319,814,500
Apr 08, 201976.4376.7076.1076.6876.358,819,100
Apr 05, 201977.0877.2576.8977.0176.687,531,000
Apr 04, 201976.2877.0676.2776.7976.469,236,600
Apr 03, 201976.8676.9676.1276.3275.9912,726,000
Apr 02, 201976.6276.8276.3676.5576.2210,397,600
Apr 01, 201975.7276.7075.6776.5876.2515,531,000
Mar 29, 201974.7275.0974.6675.0374.7110,138,800
Mar 28, 201973.9074.3373.6974.2373.9110,030,100
Mar 27, 201973.6374.0373.1473.6973.3710,556,100
Mar 26, 201973.6473.9173.1673.6173.2910,524,000
Mar 25, 201972.9773.5172.7973.1272.8012,372,800
Mar 22, 201974.2274.2772.9072.9572.6318,004,400
Mar 21, 201973.7174.8073.6574.6474.3210,638,600
Mar 20, 201974.2574.5373.5273.9373.6111,259,400
Mar 19, 201974.9675.2274.1674.4474.1210,778,100
Mar 18, 201973.8874.7773.8074.7174.3910,313,900
Mar 15, 201974.3474.5273.8573.9973.6724,900,000
Mar 15, 20190.428 Dividend
Mar 14, 201974.9275.1174.4974.6873.939,636,500
Mar 13, 201974.5575.1874.4674.9374.1813,387,900
Mar 12, 201974.8074.8974.1474.2873.5317,995,800
Mar 11, 201973.2174.9373.0474.9074.1515,298,200
Mar 08, 201973.7174.3073.6174.2773.5214,341,300
Mar 07, 201974.6874.8073.7774.4273.6719,104,700
Mar 06, 201975.4775.6174.8574.8774.1218,468,400
Mar 05, 201976.1176.2875.5675.5874.8213,820,500
Mar 04, 201976.7777.1075.4876.0775.3119,150,400
Mar 01, 201976.9177.1076.0176.4175.6412,786,600
Feb 28, 201976.6176.6576.2976.3475.578,531,300
Feb 27, 201976.1776.6775.8976.6075.838,033,300
Feb 26, 201976.3182.6676.2876.3075.5311,730,800
Feb 25, 201977.0077.1376.4876.5175.7410,108,500
Feb 22, 201975.9876.2575.6876.2175.459,816,900
Feb 21, 201975.8476.0375.4675.7174.956,782,700
Feb 20, 201975.6376.0675.5476.0275.268,911,400
Feb 19, 201975.4675.9075.2275.6674.907,994,800
Feb 15, 201975.1575.7074.9975.6974.939,593,200
Feb 14, 201974.6175.0074.4174.6973.9411,703,600
Feb 13, 201974.8775.2774.6775.0474.298,134,200
Feb 12, 201974.0274.7673.8774.6073.858,909,700
Feb 11, 201973.2873.6473.2473.4672.727,909,800
Feb 08, 201972.5073.0772.1573.0772.3415,977,000
Feb 07, 201972.9973.3872.4072.9672.2315,611,400
Feb 06, 201973.3273.8173.2173.4672.7215,557,600
Feb 05, 201972.9373.4872.7073.4472.709,079,100
Feb 04, 201971.9872.8571.7972.8172.087,688,400
Feb 01, 201971.9872.4171.6971.8871.1611,845,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...