XLI - Industrial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201875.2775.9475.1875.8675.868,745,558
May 23, 201875.0775.4674.7775.4675.4612,907,200
May 22, 201876.6076.6875.5075.5375.538,754,900
May 21, 201876.1076.8176.0076.4776.4713,744,100
May 18, 201874.8975.4774.8675.3375.337,482,900
May 17, 201874.5775.2174.5274.8974.897,519,500
May 16, 201874.3274.8574.2474.6074.606,281,300
May 15, 201874.1874.3974.0174.3374.3310,180,500
May 14, 201874.8975.1474.4174.5874.585,856,600
May 11, 201874.6575.0374.5174.7174.718,060,000
May 10, 201874.3374.7174.2074.5574.557,213,700
May 09, 201873.4974.2973.4174.0574.0514,973,400
May 08, 201872.7073.3672.5573.2673.2610,341,600
May 07, 201872.5072.9572.4172.7472.7411,812,600
May 04, 201870.9072.5070.8272.2672.2611,695,500
May 03, 201870.9171.8070.0371.4371.4325,826,600
May 02, 201871.6172.9971.1871.2671.2614,789,300
May 01, 201872.1172.1470.7971.8971.8921,829,500
Apr 30, 201873.3973.5372.2172.2272.2215,867,500
Apr 27, 201873.0073.3372.7273.1973.1911,555,800
Apr 26, 201873.5373.7272.6873.3473.3419,955,400
Apr 25, 201873.4873.8472.4873.6173.6114,949,200
Apr 24, 201875.8976.0472.4873.4073.4021,104,800
Apr 23, 201875.8975.9175.1575.5175.5114,427,800
Apr 20, 201876.2576.3575.3375.6075.6011,612,800
Apr 19, 201876.0476.2475.4275.9375.9312,515,200
Apr 18, 201875.8576.4175.7476.1476.1410,138,200
Apr 17, 201875.3175.6775.1075.3675.368,676,800
Apr 16, 201874.5374.9674.4174.7374.738,232,700
Apr 13, 201874.6774.7173.6373.9973.999,904,100
Apr 12, 201873.6174.4773.5674.1774.178,921,500
Apr 11, 201873.0073.7072.9973.1273.1210,633,900
Apr 10, 201873.6474.0973.1473.6673.6618,459,100
Apr 09, 201873.1873.7272.4372.5572.5510,279,200
Apr 06, 201874.1074.5572.1172.7772.7718,353,400
Apr 05, 201874.5075.0274.2874.8474.8416,496,100
Apr 04, 201872.1974.1772.0174.0974.0919,987,600
Apr 03, 201873.1373.8272.6373.7773.7720,149,100
Apr 02, 201874.0774.2071.7872.7672.7627,498,800
Mar 29, 201873.6174.8573.5074.2974.2914,051,800
Mar 28, 201873.7273.8172.6473.2273.2221,892,300
Mar 27, 201874.8575.2573.0473.4773.4714,726,000
Mar 26, 201873.9574.6073.1374.5074.5012,197,000
Mar 23, 201873.9374.5072.6872.7472.7415,457,100
Mar 22, 201875.5875.8473.7273.8273.8218,793,900
Mar 21, 201876.2677.1376.0276.3476.3413,818,700
Mar 20, 201876.1476.7076.0976.2576.257,111,800
Mar 19, 201876.3676.3975.3775.9975.9910,845,700
Mar 16, 201876.0976.8576.0976.5876.5810,840,000
Mar 16, 20180.307 Dividend
Mar 15, 201876.5076.9275.9976.4876.178,362,700
Mar 14, 201877.5477.5476.0476.2675.9511,626,200
Mar 13, 201877.7078.1076.9577.1076.7911,518,800
Mar 12, 201878.5878.5877.2677.4877.1711,093,600
Mar 09, 201877.2778.4577.0378.4578.1413,092,600
Mar 08, 201876.6876.8376.0276.7676.4510,849,100
Mar 07, 201875.4376.5375.2476.3676.0513,625,400
Mar 06, 201876.4376.5775.7976.3776.0618,536,300
Mar 05, 201874.6676.2274.3876.0375.7223,038,400
Mar 02, 201874.5075.3573.9875.1374.8327,076,400
Mar 01, 201876.6877.2474.7575.1574.8535,549,400
Feb 28, 201878.1678.2776.6576.6576.3416,203,900
Feb 27, 201878.7879.2877.7577.7677.4511,019,300
Feb 26, 201878.0578.8877.7778.7578.438,623,300
Feb 23, 201877.4077.7276.9777.6877.376,603,300
Feb 22, 201876.8777.7476.8077.0476.7310,545,200
Feb 21, 201876.5977.9376.5176.5376.228,650,500
Feb 20, 201876.9377.2876.2476.5176.2011,838,900
Feb 16, 201877.0978.0777.0377.2976.9811,161,700
Feb 15, 201876.7277.2776.0777.2776.9610,800,400
Feb 14, 201874.8076.2174.7276.1275.8113,482,800
Feb 13, 201874.5875.3874.4975.1774.8712,974,600
Feb 12, 201874.4175.5473.9175.0074.7020,776,900
Feb 09, 201873.8774.4371.4973.8173.5140,362,500
Feb 08, 201876.0476.1672.9973.0272.7327,282,100
Feb 07, 201875.7577.1575.4975.9575.6522,666,800
Feb 06, 201873.0576.0372.6475.8175.5131,980,600
Feb 05, 201877.1778.1873.9574.4574.1530,309,100
Feb 02, 201879.1179.2477.9777.9977.6817,929,500
Feb 01, 201879.2280.2779.1179.5979.2714,169,300
Jan 31, 201880.2280.5279.4779.7379.4115,988,100
Jan 30, 201879.5979.8679.1279.4979.1716,742,400
Jan 29, 201880.5280.9680.0980.1279.8012,870,300
Jan 26, 201879.9880.6679.7180.6680.348,008,300
Jan 25, 201879.8679.9879.0779.7479.4212,499,200
Jan 24, 201879.7180.0879.1779.6679.349,660,000
Jan 23, 201879.6879.8179.3579.7379.418,953,800
Jan 22, 201879.4779.7179.1079.6979.3712,175,300
Jan 19, 201879.7879.7979.3379.6979.378,657,700
Jan 18, 201879.8980.1179.3979.4679.147,790,400
Jan 17, 201879.5979.9779.3479.8979.577,814,300
Jan 16, 201880.4780.6079.0979.4579.1313,343,700
Jan 12, 201879.7980.2579.6580.1779.857,436,200
Jan 11, 201878.7879.4678.5879.4379.119,448,300
Jan 10, 201878.2978.6978.0678.4378.1211,669,500
Jan 09, 201878.0478.6478.0178.4478.138,967,700
Jan 08, 201877.7077.9977.6077.9477.635,727,500
Jan 05, 201877.4677.6677.0377.6277.3116,996,200
Jan 04, 201876.8677.1576.7277.0976.7816,483,000
Jan 03, 201876.2476.5876.0676.5376.2218,155,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...