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
Sep 20, 2019	78.39	78.66	77.59	77.81	77.81	10,478,700
Sep 20, 2019	0.415 Dividend
Sep 19, 2019	79.09	79.35	78.68	78.72	78.31	5,076,800
Sep 18, 2019	78.78	79.16	78.24	79.12	78.70	8,089,600
Sep 17, 2019	79.09	79.31	78.67	79.24	78.82	6,249,300
Sep 16, 2019	79.12	79.41	78.94	79.28	78.86	8,011,700
Sep 13, 2019	79.28	79.79	79.25	79.35	78.93	9,357,700
Sep 12, 2019	79.09	79.30	78.57	78.92	78.50	18,667,600
Sep 11, 2019	78.30	78.92	77.88	78.87	78.45	14,262,600
Sep 10, 2019	77.23	78.16	76.96	78.14	77.73	9,487,400
Sep 09, 2019	77.38	77.78	77.25	77.43	77.02	8,081,000
Sep 06, 2019	77.33	77.46	76.97	77.20	76.79	6,940,300
Sep 05, 2019	76.59	77.60	76.54	77.04	76.63	14,266,800
Sep 04, 2019	75.33	75.76	74.73	75.68	75.28	9,265,600
Sep 03, 2019	75.04	75.80	74.26	74.73	74.34	12,787,100
Aug 30, 2019	75.95	76.26	75.61	75.76	75.36	7,500,200
Aug 29, 2019	75.00	75.62	74.70	75.45	75.05	10,651,000
Aug 28, 2019	73.08	74.18	72.77	74.18	73.79	11,921,300
Aug 27, 2019	74.05	74.08	73.11	73.28	72.89	9,943,300
Aug 26, 2019	73.97	74.09	73.02	73.66	73.27	14,041,900
Aug 23, 2019	74.66	75.22	72.77	73.12	72.73	26,474,900
Aug 22, 2019	75.23	75.54	74.57	75.13	74.73	7,692,400
Aug 21, 2019	75.13	75.35	74.90	75.02	74.62	5,399,200
Aug 20, 2019	74.86	75.03	74.50	74.56	74.17	4,695,400
Aug 19, 2019	75.18	75.32	74.87	75.00	74.60	4,260,500
Aug 16, 2019	73.49	74.45	73.41	74.30	73.91	9,575,500
Aug 15, 2019	73.09	73.10	72.19	72.89	72.51	11,974,400
Aug 14, 2019	74.12	74.27	72.89	72.97	72.59	13,653,800
Aug 13, 2019	74.29	76.03	74.15	75.27	74.87	14,379,300
Aug 12, 2019	74.89	75.15	74.14	74.38	73.99	14,976,100
Aug 09, 2019	75.78	75.86	74.98	75.42	75.02	8,213,600
Aug 08, 2019	75.12	76.11	75.03	76.06	75.66	9,353,100
Aug 07, 2019	73.86	74.93	73.32	74.79	74.40	15,604,300
Aug 06, 2019	74.23	74.89	73.88	74.83	74.44	11,758,600
Aug 05, 2019	74.62	74.63	73.08	73.72	73.33	14,505,200
Aug 02, 2019	76.05	76.21	75.30	75.82	75.42	12,992,400
Aug 01, 2019	77.68	78.28	76.17	76.31	75.91	18,665,700
Jul 31, 2019	78.74	78.90	77.22	77.82	77.41	12,485,300
Jul 30, 2019	77.87	78.70	77.60	78.70	78.29	7,071,100
Jul 29, 2019	78.41	78.55	78.23	78.36	77.95	5,387,500
Jul 26, 2019	78.52	78.71	78.24	78.50	78.09	6,147,900
Jul 25, 2019	78.83	79.07	78.32	78.67	78.26	8,759,000
Jul 24, 2019	77.85	79.02	77.83	78.83	78.41	8,692,500
Jul 23, 2019	78.08	78.52	77.76	78.49	78.08	10,284,200
Jul 22, 2019	77.59	77.91	77.26	77.51	77.10	8,448,200
Jul 19, 2019	77.53	77.92	77.40	77.45	77.04	7,601,700
Jul 18, 2019	76.94	77.14	76.56	77.03	76.62	6,647,900
Jul 17, 2019	78.12	78.19	76.86	76.89	76.48	11,235,100
Jul 16, 2019	78.06	78.78	78.06	78.57	78.16	8,115,300
Jul 15, 2019	78.39	78.39	77.96	78.07	77.66	4,452,300
Jul 12, 2019	77.30	78.41	77.30	78.39	77.98	12,152,800
Jul 11, 2019	76.50	77.05	76.38	77.04	76.63	7,393,900
Jul 10, 2019	76.92	77.26	76.45	76.52	76.12	10,124,800
Jul 09, 2019	76.40	76.79	76.28	76.70	76.30	10,137,500
Jul 08, 2019	77.04	77.27	76.67	76.87	76.46	6,039,900
Jul 05, 2019	77.46	77.51	76.45	77.51	77.10	6,389,000
Jul 03, 2019	77.64	77.85	77.36	77.82	77.41	8,091,400
Jul 02, 2019	77.57	77.68	77.21	77.39	76.98	9,237,200
Jul 01, 2019	78.05	78.44	77.16	77.49	77.08	10,319,400
Jun 28, 2019	76.72	77.47	76.72	77.42	77.01	11,152,300
Jun 27, 2019	76.60	76.87	76.29	76.61	76.21	7,573,800
Jun 26, 2019	76.56	76.76	76.35	76.54	76.14	7,262,700
Jun 25, 2019	76.93	76.96	76.29	76.35	75.95	9,267,600
Jun 24, 2019	77.11	77.39	76.90	76.93	76.52	8,388,300
Jun 21, 2019	77.49	77.81	77.05	77.08	76.67	11,526,800
Jun 21, 2019	0.337 Dividend
Jun 20, 2019	77.45	77.93	76.96	77.83	77.08	14,503,200
Jun 19, 2019	76.74	76.76	76.19	76.55	75.82	11,171,700
Jun 18, 2019	75.54	76.71	75.54	76.61	75.88	12,506,300
Jun 17, 2019	75.45	75.57	75.09	75.15	74.43	7,708,800
Jun 14, 2019	75.62	75.71	75.09	75.41	74.69	5,966,600
Jun 13, 2019	75.46	75.76	75.26	75.71	74.98	6,987,000
Jun 12, 2019	75.11	75.37	74.93	75.33	74.61	5,612,300
Jun 11, 2019	76.27	76.45	74.87	75.17	74.45	11,936,300
Jun 10, 2019	76.44	76.65	75.80	75.82	75.09	9,513,900
Jun 07, 2019	75.40	76.03	75.35	75.72	74.99	9,234,300
Jun 06, 2019	75.07	75.32	74.44	75.12	74.40	11,387,300
Jun 05, 2019	74.66	75.08	74.40	74.99	74.27	12,865,600
Jun 04, 2019	73.24	74.30	73.11	74.27	73.56	16,424,700
Jun 03, 2019	71.93	72.94	71.91	72.54	71.85	17,515,000
May 31, 2019	72.27	72.55	71.99	72.05	71.36	13,718,400
May 30, 2019	73.09	73.41	72.80	73.05	72.35	10,103,500
May 29, 2019	72.78	73.10	72.08	72.77	72.07	14,257,100
May 28, 2019	73.87	74.15	73.09	73.10	72.40	11,263,100
May 24, 2019	74.24	74.37	73.58	73.78	73.07	11,127,400
May 23, 2019	74.07	74.18	73.29	73.75	73.04	16,205,600
May 22, 2019	75.25	75.34	74.89	74.89	74.17	9,114,700
May 21, 2019	75.27	75.60	75.07	75.51	74.79	10,612,300
May 20, 2019	74.35	74.91	74.28	74.63	73.92	11,638,300
May 17, 2019	74.84	75.64	74.73	74.82	74.10	16,305,500
May 16, 2019	75.31	75.91	75.16	75.66	74.94	7,450,000
May 15, 2019	74.20	75.28	74.03	74.97	74.25	12,290,000
May 14, 2019	74.37	75.44	74.27	74.87	74.15	11,317,900
May 13, 2019	74.50	74.79	73.60	74.10	73.39	20,011,000
May 10, 2019	75.47	76.46	74.59	76.27	75.54	17,419,800
May 09, 2019	75.28	76.10	74.83	75.97	75.24	14,923,700
May 08, 2019	75.94	76.61	75.83	76.08	75.35	16,464,800
May 07, 2019	76.70	76.85	75.49	76.08	75.35	18,355,800
May 06, 2019	76.76	77.79	76.70	77.65	76.91	11,928,800
May 03, 2019	77.73	78.47	77.73	78.40	77.65	12,904,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...