U.S. Markets open in 3 hrs 4 mins

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
XLBXLYXLPXLVXLK
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201770.8370.8570.2670.7570.756,912,200
Sep 22, 201770.6270.8270.5570.7570.753,533,900
Sep 21, 201770.3270.6470.2070.5770.574,377,700
Sep 20, 201769.8970.3869.8970.3670.366,676,200
Sep 19, 201769.8469.9469.7769.8569.857,160,000
Sep 18, 201769.5469.8569.4869.7869.786,143,700
Sep 15, 201769.1569.4269.0069.3969.399,989,800
Sep 15, 20170.316 Dividend
Sep 14, 201768.9969.4468.9069.4269.106,864,900
Sep 13, 201769.1469.1968.9469.0968.785,528,400
Sep 12, 201769.0269.2168.9069.1968.887,606,200
Sep 11, 201768.5368.8868.5368.8668.558,005,600
Sep 08, 201767.7168.3767.6168.2767.968,067,000
Sep 07, 201767.9568.0467.6468.0467.7313,887,000
Sep 06, 201767.9768.1267.8367.9067.5919,701,400
Sep 05, 201768.3468.4267.6867.8367.5216,031,100
Sep 01, 201768.6168.8068.5268.5268.2114,501,900
Aug 31, 201768.3668.6068.2468.4668.158,635,000
Aug 30, 201768.0068.2667.8668.2367.925,463,300
Aug 29, 201767.2468.0167.0867.9567.648,150,200
Aug 28, 201767.6567.7267.3667.4667.155,999,200
Aug 25, 201767.4967.7667.4167.5067.197,846,300
Aug 24, 201767.5667.5867.1567.1866.877,917,400
Aug 23, 201767.7567.7567.3967.3967.087,027,100
Aug 22, 201767.4468.0967.4468.0367.726,559,200
Aug 21, 201767.2267.3166.9567.2666.957,447,300
Aug 18, 201767.0867.6167.0067.1566.8414,111,100
Aug 17, 201768.2468.4367.3867.4267.1110,766,200
Aug 16, 201768.4268.7768.4268.6168.307,725,800
Aug 15, 201768.5368.6268.3168.4268.115,055,000
Aug 14, 201768.3168.6568.2468.5768.266,385,800
Aug 11, 201767.8568.1867.7867.8667.5510,501,200
Aug 10, 201768.3868.5667.7867.8267.5110,779,700
Aug 09, 201768.5368.7868.5068.6968.388,088,200
Aug 08, 201768.7869.0768.5768.6768.369,136,500
Aug 07, 201768.8368.9768.7268.8868.577,753,100
Aug 04, 201768.7268.9168.6068.8868.5712,746,000
Aug 03, 201768.2868.7568.2868.7568.4413,298,800
Aug 02, 201768.1168.4368.0068.4168.1017,642,900
Aug 01, 201768.3768.4967.9168.1167.8016,893,700
Jul 31, 201768.7268.7568.2968.3168.006,787,300
Jul 28, 201768.1768.4568.0268.4068.0911,435,700
Jul 27, 201768.5668.5667.9168.2467.939,900,900
Jul 26, 201768.7468.7468.4768.6368.326,804,000
Jul 25, 201768.9868.9868.3468.5468.239,077,100
Jul 24, 201768.7168.8168.5368.6368.327,551,700
Jul 21, 201768.5768.8168.3468.7868.477,600,500
Jul 20, 201769.3669.4068.8268.9168.607,428,000
Jul 19, 201769.1169.3069.0069.3068.988,864,600
Jul 18, 201769.2869.3769.0369.2368.916,891,100
Jul 17, 201769.3869.5069.1969.3969.075,113,400
Jul 14, 201769.2469.5869.1169.4369.115,519,200
Jul 13, 201769.2569.4068.9769.1368.823,938,800
Jul 12, 201769.1969.5069.1069.1868.875,821,800
Jul 11, 201768.8668.9168.3268.8068.497,683,500
Jul 10, 201768.6169.1868.5368.8668.557,919,500
Jul 07, 201768.3068.8768.2468.6668.354,166,700
Jul 06, 201768.5668.6568.0568.1367.825,599,900
Jul 05, 201768.7168.8268.4268.7368.427,236,000
Jul 03, 201768.4268.7768.3268.5368.225,553,100
Jun 30, 201767.8168.4467.8168.1167.806,620,700
Jun 29, 201768.2068.2667.1767.5567.249,522,200
Jun 28, 201767.8468.2967.8268.1367.827,314,300
Jun 27, 201767.9568.0267.5067.5267.217,417,200
Jun 26, 201768.2168.5267.9868.0367.727,161,700
Jun 23, 201767.8268.1667.6768.0167.706,979,300
Jun 22, 201767.8967.9967.7667.7667.456,921,700
Jun 21, 201768.4668.4767.8267.9067.597,530,200
Jun 20, 201768.9569.0168.3568.3668.057,242,800
Jun 19, 201769.0269.1968.8269.1068.796,867,000
Jun 16, 201768.5968.7268.4368.6868.3712,871,600
Jun 16, 20170.324 Dividend
Jun 15, 201767.9768.7867.9568.7868.1420,188,100
Jun 14, 201768.6068.6068.1468.3767.748,892,800
Jun 13, 201768.2668.4768.1668.4467.816,723,500
Jun 12, 201768.0768.2567.7168.1667.5313,889,200
Jun 09, 201767.7268.0167.5667.9167.2810,433,700
Jun 08, 201767.3967.8067.3467.6567.027,040,100
Jun 07, 201767.6567.6567.1367.4366.818,342,400
Jun 06, 201767.7267.8567.5167.5166.8915,201,400
Jun 05, 201768.1368.3267.9467.9767.3416,550,700
Jun 02, 201768.0668.5868.0568.2167.5817,769,600
Jun 01, 201767.7068.1267.4867.9467.3116,118,000
May 31, 201767.4767.5467.0667.5266.9010,518,800
May 30, 201767.2267.4867.1367.3966.776,092,500
May 26, 201767.2467.5067.2267.4166.795,900,900
May 25, 201767.0467.4266.9967.3366.716,840,800
May 24, 201766.8967.1366.6766.8966.277,877,300
May 23, 201766.7866.8766.5066.8166.197,856,000
May 22, 201766.6666.7666.4766.6766.056,506,200
May 19, 201765.5166.4665.5166.1665.5510,322,300
May 18, 201765.0165.6964.6565.3064.7015,260,100
May 17, 201765.9166.0165.1965.2164.6115,221,000
May 16, 201766.6966.7566.2866.5465.935,848,800
May 15, 201766.3066.6666.3066.6165.998,413,500
May 12, 201766.5066.5066.1466.3065.697,186,400
May 11, 201766.4866.7666.0866.6766.058,400,000
May 10, 201766.8766.8766.4166.6966.077,471,400
May 09, 201766.7967.0066.7566.8366.215,969,000
May 08, 201766.9066.9766.6466.7466.126,078,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...