XLI - Industrial Select Sector SPDR® Fund
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 76.25 | 76.34 | 76.01 | 76.13 | 76.13 | 607,007 |
| Apr 19, 2018 | 76.04 | 76.24 | 75.42 | 75.93 | 75.93 | 12,515,200 |
| Apr 18, 2018 | 75.85 | 76.41 | 75.74 | 76.14 | 76.14 | 10,138,200 |
| Apr 17, 2018 | 75.31 | 75.67 | 75.10 | 75.36 | 75.36 | 8,676,800 |
| Apr 16, 2018 | 74.53 | 74.96 | 74.41 | 74.73 | 74.73 | 8,232,700 |
| Apr 13, 2018 | 74.67 | 74.71 | 73.63 | 73.99 | 73.99 | 9,904,100 |
| Apr 12, 2018 | 73.61 | 74.47 | 73.56 | 74.17 | 74.17 | 8,921,500 |
| Apr 11, 2018 | 73.00 | 73.70 | 72.99 | 73.12 | 73.12 | 10,633,900 |
| Apr 10, 2018 | 73.64 | 74.09 | 73.14 | 73.66 | 73.66 | 18,459,100 |
| Apr 09, 2018 | 73.18 | 73.72 | 72.43 | 72.55 | 72.55 | 10,279,200 |
| Apr 06, 2018 | 74.10 | 74.55 | 72.11 | 72.77 | 72.77 | 18,353,400 |
| Apr 05, 2018 | 74.50 | 75.02 | 74.28 | 74.84 | 74.84 | 16,496,100 |
| Apr 04, 2018 | 72.19 | 74.17 | 72.01 | 74.09 | 74.09 | 19,987,600 |
| Apr 03, 2018 | 73.13 | 73.82 | 72.63 | 73.77 | 73.77 | 20,149,100 |
| Apr 02, 2018 | 74.07 | 74.20 | 71.78 | 72.76 | 72.76 | 27,498,800 |
| Mar 29, 2018 | 73.61 | 74.85 | 73.50 | 74.29 | 74.29 | 14,051,800 |
| Mar 28, 2018 | 73.72 | 73.81 | 72.64 | 73.22 | 73.22 | 21,892,300 |
| Mar 27, 2018 | 74.85 | 75.25 | 73.04 | 73.47 | 73.47 | 14,726,000 |
| Mar 26, 2018 | 73.95 | 74.60 | 73.13 | 74.50 | 74.50 | 12,197,000 |
| Mar 23, 2018 | 73.93 | 74.50 | 72.68 | 72.74 | 72.74 | 15,457,100 |
| Mar 22, 2018 | 75.58 | 75.84 | 73.72 | 73.82 | 73.82 | 18,793,900 |
| Mar 21, 2018 | 76.26 | 77.13 | 76.02 | 76.34 | 76.34 | 13,818,700 |
| Mar 20, 2018 | 76.14 | 76.70 | 76.09 | 76.25 | 76.25 | 7,111,800 |
| Mar 19, 2018 | 76.36 | 76.39 | 75.37 | 75.99 | 75.99 | 10,845,700 |
| Mar 16, 2018 | 76.09 | 76.85 | 76.09 | 76.58 | 76.58 | 10,840,000 |
| Mar 16, 2018 | 0.307 Dividend | |||||
| Mar 15, 2018 | 76.50 | 76.92 | 75.99 | 76.48 | 76.17 | 8,362,700 |
| Mar 14, 2018 | 77.54 | 77.54 | 76.04 | 76.26 | 75.95 | 11,626,200 |
| Mar 13, 2018 | 77.70 | 78.10 | 76.95 | 77.10 | 76.79 | 11,518,800 |
| Mar 12, 2018 | 78.58 | 78.58 | 77.26 | 77.48 | 77.17 | 11,093,600 |
| Mar 09, 2018 | 77.27 | 78.45 | 77.03 | 78.45 | 78.14 | 13,092,600 |
| Mar 08, 2018 | 76.68 | 76.83 | 76.02 | 76.76 | 76.45 | 10,849,100 |
| Mar 07, 2018 | 75.43 | 76.53 | 75.24 | 76.36 | 76.05 | 13,625,400 |
| Mar 06, 2018 | 76.43 | 76.57 | 75.79 | 76.37 | 76.06 | 18,536,300 |
| Mar 05, 2018 | 74.66 | 76.22 | 74.38 | 76.03 | 75.72 | 23,038,400 |
| Mar 02, 2018 | 74.50 | 75.35 | 73.98 | 75.13 | 74.83 | 27,076,400 |
| Mar 01, 2018 | 76.68 | 77.24 | 74.75 | 75.15 | 74.85 | 35,549,400 |
| Feb 28, 2018 | 78.16 | 78.27 | 76.65 | 76.65 | 76.34 | 16,203,900 |
| Feb 27, 2018 | 78.78 | 79.28 | 77.75 | 77.76 | 77.45 | 11,019,300 |
| Feb 26, 2018 | 78.05 | 78.88 | 77.77 | 78.75 | 78.43 | 8,623,300 |
| Feb 23, 2018 | 77.40 | 77.72 | 76.97 | 77.68 | 77.37 | 6,603,300 |
| Feb 22, 2018 | 76.87 | 77.74 | 76.80 | 77.04 | 76.73 | 10,545,200 |
| Feb 21, 2018 | 76.59 | 77.93 | 76.51 | 76.53 | 76.22 | 8,650,500 |
| Feb 20, 2018 | 76.93 | 77.28 | 76.24 | 76.51 | 76.20 | 11,838,900 |
| Feb 16, 2018 | 77.09 | 78.07 | 77.03 | 77.29 | 76.98 | 11,161,700 |
| Feb 15, 2018 | 76.72 | 77.27 | 76.07 | 77.27 | 76.96 | 10,800,400 |
| Feb 14, 2018 | 74.80 | 76.21 | 74.72 | 76.12 | 75.81 | 13,482,800 |
| Feb 13, 2018 | 74.58 | 75.38 | 74.49 | 75.17 | 74.87 | 12,974,600 |
| Feb 12, 2018 | 74.41 | 75.54 | 73.91 | 75.00 | 74.70 | 20,776,900 |
| Feb 09, 2018 | 73.87 | 74.43 | 71.49 | 73.81 | 73.51 | 40,362,500 |
| Feb 08, 2018 | 76.04 | 76.16 | 72.99 | 73.02 | 72.73 | 27,282,100 |
| Feb 07, 2018 | 75.75 | 77.15 | 75.49 | 75.95 | 75.65 | 22,666,800 |
| Feb 06, 2018 | 73.05 | 76.03 | 72.64 | 75.81 | 75.51 | 31,980,600 |
| Feb 05, 2018 | 77.17 | 78.18 | 73.95 | 74.45 | 74.15 | 30,309,100 |
| Feb 02, 2018 | 79.11 | 79.24 | 77.97 | 77.99 | 77.68 | 17,929,500 |
| Feb 01, 2018 | 79.22 | 80.27 | 79.11 | 79.59 | 79.27 | 14,169,300 |
| Jan 31, 2018 | 80.22 | 80.52 | 79.47 | 79.73 | 79.41 | 15,988,100 |
| Jan 30, 2018 | 79.59 | 79.86 | 79.12 | 79.49 | 79.17 | 16,742,400 |
| Jan 29, 2018 | 80.52 | 80.96 | 80.09 | 80.12 | 79.80 | 12,870,300 |
| Jan 26, 2018 | 79.98 | 80.66 | 79.71 | 80.66 | 80.34 | 8,008,300 |
| Jan 25, 2018 | 79.86 | 79.98 | 79.07 | 79.74 | 79.42 | 12,499,200 |
| Jan 24, 2018 | 79.71 | 80.08 | 79.17 | 79.66 | 79.34 | 9,660,000 |
| Jan 23, 2018 | 79.68 | 79.81 | 79.35 | 79.73 | 79.41 | 8,953,800 |
| Jan 22, 2018 | 79.47 | 79.71 | 79.10 | 79.69 | 79.37 | 12,175,300 |
| Jan 19, 2018 | 79.78 | 79.79 | 79.33 | 79.69 | 79.37 | 8,657,700 |
| Jan 18, 2018 | 79.89 | 80.11 | 79.39 | 79.46 | 79.14 | 7,790,400 |
| Jan 17, 2018 | 79.59 | 79.97 | 79.34 | 79.89 | 79.57 | 7,814,300 |
| Jan 16, 2018 | 80.47 | 80.60 | 79.09 | 79.45 | 79.13 | 13,343,700 |
| Jan 12, 2018 | 79.79 | 80.25 | 79.65 | 80.17 | 79.85 | 7,436,200 |
| Jan 11, 2018 | 78.78 | 79.46 | 78.58 | 79.43 | 79.11 | 9,448,300 |
| Jan 10, 2018 | 78.29 | 78.69 | 78.06 | 78.43 | 78.12 | 11,669,500 |
| Jan 09, 2018 | 78.04 | 78.64 | 78.01 | 78.44 | 78.13 | 8,967,700 |
| Jan 08, 2018 | 77.70 | 77.99 | 77.60 | 77.94 | 77.63 | 5,727,500 |
| Jan 05, 2018 | 77.46 | 77.66 | 77.03 | 77.62 | 77.31 | 16,996,200 |
| Jan 04, 2018 | 76.86 | 77.15 | 76.72 | 77.09 | 76.78 | 16,483,000 |
| Jan 03, 2018 | 76.24 | 76.58 | 76.06 | 76.53 | 76.22 | 18,155,000 |
| Jan 02, 2018 | 75.92 | 76.13 | 75.57 | 76.12 | 75.81 | 14,903,900 |
| Dec 29, 2017 | 75.97 | 76.00 | 75.60 | 75.67 | 75.37 | 4,825,900 |
| Dec 28, 2017 | 75.87 | 75.88 | 75.53 | 75.81 | 75.51 | 4,629,600 |
| Dec 27, 2017 | 75.54 | 75.69 | 75.44 | 75.66 | 75.36 | 4,730,300 |
| Dec 26, 2017 | 75.49 | 75.73 | 75.32 | 75.48 | 75.18 | 4,983,900 |
| Dec 22, 2017 | 75.54 | 75.54 | 75.20 | 75.40 | 75.10 | 3,730,500 |
| Dec 21, 2017 | 75.60 | 75.67 | 75.19 | 75.38 | 75.08 | 9,456,400 |
| Dec 20, 2017 | 75.49 | 75.58 | 75.21 | 75.32 | 75.02 | 5,778,900 |
| Dec 19, 2017 | 75.28 | 75.42 | 74.87 | 75.07 | 74.77 | 6,211,600 |
| Dec 18, 2017 | 74.91 | 75.14 | 74.85 | 75.05 | 74.75 | 6,017,300 |
| Dec 15, 2017 | 74.44 | 74.71 | 74.03 | 74.52 | 74.22 | 8,935,000 |
| Dec 15, 2017 | 0.402 Dividend | |||||
| Dec 14, 2017 | 75.23 | 75.23 | 74.39 | 74.40 | 73.70 | 9,214,300 |
| Dec 13, 2017 | 74.81 | 75.31 | 74.50 | 74.91 | 74.21 | 8,626,600 |
| Dec 12, 2017 | 74.67 | 74.83 | 74.55 | 74.62 | 73.92 | 9,259,700 |
| Dec 11, 2017 | 74.75 | 74.83 | 74.41 | 74.54 | 73.84 | 5,911,600 |
| Dec 08, 2017 | 74.75 | 74.75 | 74.38 | 74.69 | 73.99 | 6,804,500 |
| Dec 07, 2017 | 73.60 | 74.53 | 73.58 | 74.37 | 73.67 | 10,918,400 |
| Dec 06, 2017 | 73.44 | 73.96 | 73.36 | 73.69 | 73.00 | 15,569,300 |
| Dec 05, 2017 | 74.34 | 74.55 | 73.52 | 73.58 | 72.89 | 16,548,300 |
| Dec 04, 2017 | 74.36 | 75.10 | 74.21 | 74.21 | 73.51 | 19,276,400 |
| Dec 01, 2017 | 74.38 | 74.49 | 72.76 | 73.59 | 72.90 | 29,693,700 |
| Nov 30, 2017 | 73.51 | 74.66 | 73.30 | 74.51 | 73.81 | 19,672,700 |
| Nov 29, 2017 | 72.64 | 73.30 | 72.49 | 73.26 | 72.57 | 12,393,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
