XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202071.2272.1771.0472.1472.1417,880,500
Jun 03, 202069.7071.5769.6771.3871.3816,253,300
Jun 02, 202068.3368.8868.0468.7068.7010,852,400
Jun 01, 202067.6068.3367.3467.8267.8212,919,200
May 29, 202067.4668.1366.7567.6767.6718,881,500
May 28, 202069.4369.6567.9768.0968.0917,490,200
May 27, 202067.9668.7967.2968.7468.7421,918,500
May 26, 202065.8567.0365.8266.5266.5214,908,000
May 22, 202064.0164.0663.2763.8463.847,113,000
May 21, 202063.7564.4063.4163.8963.897,682,300
May 20, 202063.5664.3563.4763.7463.748,644,000
May 19, 202063.2663.8762.5662.5762.5712,447,700
May 18, 202061.8263.7861.6563.3863.3822,117,500
May 15, 202058.9759.8358.7059.4659.4617,398,000
May 14, 202058.1859.6756.9759.6759.6714,221,100
May 13, 202060.2160.2858.5059.0559.0515,434,500
May 12, 202062.4762.7160.5660.5760.5712,329,000
May 11, 202062.4862.8061.8962.3262.328,407,700
May 08, 202062.3363.2462.3163.1163.118,661,500
May 07, 202061.6962.3761.3461.5861.588,144,500
May 06, 202062.0662.1160.7960.8760.877,048,100
May 05, 202062.0562.5661.6561.7261.728,691,200
May 04, 202061.3961.4960.6061.4861.488,551,700
May 01, 202063.0863.2561.8662.2762.279,019,200
Apr 30, 202064.6064.7263.7464.2164.2114,309,800
Apr 29, 202065.5766.2264.9265.5165.5112,757,000
Apr 28, 202064.3465.0163.6164.2864.289,938,600
Apr 27, 202062.0063.4961.8863.1063.109,323,200
Apr 24, 202061.6161.7860.5861.5761.577,139,000
Apr 23, 202061.0762.3561.0661.0861.0814,256,500
Apr 22, 202061.1461.3060.2360.6060.609,185,000
Apr 21, 202060.0960.7759.7359.9759.979,553,300
Apr 20, 202061.9062.6461.2261.4261.4210,475,100
Apr 17, 202062.3363.3162.1163.1063.1018,372,500
Apr 16, 202060.7260.7459.3760.2760.2716,117,600
Apr 15, 202061.1761.2959.7960.8160.8112,758,400
Apr 14, 202062.7263.1861.9262.5462.5415,293,600
Apr 13, 202062.8262.8660.8061.3761.3711,086,600
Apr 09, 202063.4764.3362.6563.2263.2221,132,300
Apr 08, 202060.9362.6260.4362.2862.2811,986,700
Apr 07, 202062.5063.1960.0660.1060.1018,391,000
Apr 06, 202058.8860.5958.8160.2460.2419,306,700
Apr 03, 202056.9457.5355.7256.3456.3415,912,400
Apr 02, 202055.8557.8755.6357.1057.1023,895,100
Apr 01, 202056.3857.0655.5456.3556.3516,057,100
Mar 31, 202059.2560.2558.7659.0159.0112,883,900
Mar 30, 202058.9260.0457.9859.7559.7515,759,000
Mar 27, 202059.1361.5757.9758.8958.8922,486,700
Mar 26, 202058.9361.8358.4161.4861.4822,110,200
Mar 25, 202055.9960.0554.6457.8357.8327,753,000
Mar 24, 202051.7455.1251.6154.9454.9429,349,700
Mar 23, 202050.8350.8347.7148.7748.7734,346,400
Mar 23, 20200.396 Dividend
Mar 20, 202054.5155.1651.1851.4051.0022,341,700
Mar 19, 202053.4054.9651.2954.1153.6916,868,000
Mar 18, 202054.3054.9950.3654.0753.6526,018,900
Mar 17, 202056.6858.6754.6158.3757.9224,962,200
Mar 16, 202056.2259.8955.5755.8055.3718,656,400
Mar 13, 202061.8362.9958.5962.9462.4618,660,300
Mar 12, 202059.5963.0054.1058.3857.9323,659,800
Mar 11, 202067.0467.6564.4065.1264.6228,414,900
Mar 10, 202068.0469.2365.3569.1868.6518,385,600
Mar 09, 202066.7068.3565.0865.7765.2624,792,500
Mar 06, 202070.6672.7470.4572.4571.8940,681,300
Mar 05, 202074.6775.2272.7773.0972.5328,762,200
Mar 04, 202074.9676.9574.2676.8576.2632,387,800
Mar 03, 202075.8577.5373.3573.8073.2353,823,900
Mar 02, 202073.9575.8372.5975.6575.0744,798,900
Feb 28, 202072.1773.6771.3073.0872.5279,119,600
Feb 27, 202075.7977.4074.3974.4473.8742,594,100
Feb 26, 202078.3979.3977.1477.3176.7132,619,800
Feb 25, 202081.3881.6277.6977.9077.3033,000,700
Feb 24, 202081.2181.7280.7181.2180.5818,010,100
Feb 21, 202083.5683.8483.2183.5982.9513,184,800
Feb 20, 202083.9884.5983.4084.0183.369,518,700
Feb 19, 202084.3384.5784.0984.1383.484,638,700
Feb 18, 202084.2984.5383.7784.1683.5110,399,700
Feb 14, 202084.7384.8984.3084.6483.995,319,300
Feb 13, 202084.7985.1184.4684.7584.108,231,500
Feb 12, 202084.9085.3384.7085.2384.577,808,900
Feb 11, 202084.5584.8484.2384.4483.796,291,400
Feb 10, 202083.5284.1483.4284.1283.478,074,200
Feb 07, 202083.9484.1583.5883.6583.0112,394,500
Feb 06, 202084.3384.4083.7284.2683.618,627,600
Feb 05, 202083.5484.0083.1183.9983.3412,835,800
Feb 04, 202082.3282.8182.2482.6181.9713,597,200
Feb 03, 202081.5582.2380.9981.0880.4615,676,600
Jan 31, 202082.5882.7080.8081.1180.4919,083,600
Jan 30, 202082.1483.1281.9783.0382.3913,158,200
Jan 29, 202083.3383.5782.8582.9482.3010,355,100
Jan 28, 202082.2482.9181.8682.5081.8614,918,000
Jan 27, 202082.0682.5281.9781.9781.3415,013,800
Jan 24, 202084.1084.1782.9383.5582.9113,402,200
Jan 23, 202082.9384.0582.6383.9483.2910,758,500
Jan 22, 202083.7183.9082.9883.0482.407,490,500
Jan 21, 202084.0384.2783.1183.4882.8413,005,000
Jan 17, 202084.4684.8184.3084.4183.767,013,400
Jan 16, 202084.0084.4483.9384.4083.759,493,300
Jan 15, 202083.4583.9283.3883.5782.9312,014,500
Jan 14, 202083.4883.9883.3383.4482.809,649,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...