XLI - Industrial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201969.1969.5568.0768.8468.8413,243,800
Jan 22, 201969.5969.6168.2868.7468.7415,935,300
Jan 18, 201969.4870.4469.2770.1970.1920,020,200
Jan 17, 201967.4469.2667.3568.8868.8822,922,500
Jan 16, 201967.7468.0667.6267.7267.7212,029,900
Jan 15, 201967.8068.0967.2767.6567.6512,517,400
Jan 14, 201967.3768.1767.1667.8667.8610,105,500
Jan 11, 201967.4867.9167.2467.8767.8710,691,300
Jan 10, 201966.7968.0266.4967.9467.948,900,400
Jan 09, 201966.8467.3466.6067.0367.0310,036,600
Jan 08, 201966.5866.9965.9566.5866.5823,069,500
Jan 07, 201965.4266.1164.8065.6865.6815,193,100
Jan 04, 201963.6965.2763.6965.1565.1519,883,600
Jan 03, 201964.2964.2962.4962.7762.7725,976,200
Jan 02, 201963.4664.7963.0964.7464.7414,687,500
Dec 31, 201864.1564.5463.7364.4164.4110,068,900
Dec 28, 201864.1764.7063.5563.7763.7715,917,200
Dec 27, 201862.2263.9761.5363.9463.9413,980,700
Dec 26, 201860.5863.2259.9263.1563.1517,549,000
Dec 24, 201861.6761.9560.2960.3460.3415,800,200
Dec 21, 201863.6164.2262.1162.2562.2528,744,200
Dec 21, 20180.392 Dividend
Dec 20, 201864.6065.1863.1363.8463.4525,709,900
Dec 19, 201866.2067.6064.5965.0364.6323,552,900
Dec 18, 201866.6367.1465.9066.2865.8715,665,200
Dec 17, 201866.8867.3065.5465.9565.5519,796,800
Dec 14, 201867.2667.9466.8367.0566.6414,806,200
Dec 13, 201868.7068.8167.7267.9967.5715,917,800
Dec 12, 201868.7069.2068.1368.1867.7614,776,400
Dec 11, 201869.3069.4467.3967.8067.3818,475,700
Dec 10, 201867.9668.4466.7068.2067.7825,360,000
Dec 07, 201869.7070.5067.8068.0367.6119,238,300
Dec 06, 201868.9669.8867.8069.8769.4428,325,800
Dec 04, 201873.1473.1470.1670.2669.8320,580,300
Dec 03, 201873.9174.4673.0773.3872.9319,554,600
Nov 30, 201871.7672.6571.6072.5472.0916,428,000
Nov 29, 201871.6472.1871.1371.8471.4012,997,900
Nov 28, 201870.5071.8069.9871.8071.3614,139,400
Nov 27, 201869.9170.2069.4370.1269.6914,430,900
Nov 26, 201870.2770.6669.7370.2469.8112,896,300
Nov 23, 201869.3570.2169.3469.7369.306,205,500
Nov 21, 201869.9170.4269.7469.8769.4410,846,000
Nov 20, 201869.6870.0669.0869.3868.9518,024,900
Nov 19, 201871.8771.9570.5770.8570.4114,365,300
Nov 16, 201871.8072.3471.3671.9971.5515,156,000
Nov 15, 201870.5372.3970.2772.0171.5724,411,600
Nov 14, 201871.7972.2770.6071.0770.6318,374,100
Nov 13, 201871.0672.2270.8671.3170.8716,032,200
Nov 12, 201872.3772.4270.8870.9970.5510,822,300
Nov 09, 201872.6572.9071.9172.4271.9823,409,100
Nov 08, 201873.1273.5472.8673.1672.7111,967,400
Nov 07, 201872.7973.3472.0073.2872.8314,217,700
Nov 06, 201871.2972.1671.1972.1171.6715,588,600
Nov 05, 201871.0671.6470.8671.3670.9217,524,400
Nov 02, 201871.7571.9370.5570.9970.5523,216,400
Nov 01, 201870.1771.3570.0271.1170.6722,653,800
Oct 31, 201870.0170.7469.8469.8869.4514,205,500
Oct 30, 201867.8869.4367.6169.3568.9223,445,800
Oct 29, 201870.0670.2266.9967.9567.5323,645,600
Oct 26, 201869.0869.8668.1269.1068.6834,330,800
Oct 25, 201869.6070.3169.2569.7969.3623,871,500
Oct 24, 201871.9572.1569.1769.3068.8722,170,900
Oct 23, 201871.2472.2570.6771.7371.2925,139,900
Oct 22, 201873.2973.4772.5972.9372.4813,675,500
Oct 19, 201873.4173.8972.9273.1872.7317,152,400
Oct 18, 201874.2874.5873.0073.4573.0019,139,300
Oct 17, 201875.3175.5574.3474.7474.2815,610,600
Oct 16, 201874.3275.3674.0075.2974.8312,547,300
Oct 15, 201873.8574.6373.7974.0473.5915,201,200
Oct 12, 201874.7074.8173.0573.9073.4529,409,800
Oct 11, 201874.9175.5773.2073.4172.9654,550,500
Oct 10, 201877.7777.7775.1975.4074.9434,050,400
Oct 09, 201878.9079.0277.9077.9177.4311,606,800
Oct 08, 201878.9079.2078.3179.1378.649,359,700
Oct 05, 201879.3979.7578.5278.9378.4514,165,500
Oct 04, 201879.4379.7578.7479.3478.8512,520,900
Oct 03, 201879.6080.0279.4379.6079.1110,534,900
Oct 02, 201879.0579.4178.8079.2778.788,523,700
Oct 01, 201879.3679.5578.8179.0978.6016,832,100
Sep 28, 201878.2778.5878.1378.4077.927,545,400
Sep 27, 201878.5478.8278.1978.4577.978,504,200
Sep 26, 201878.5678.8478.1978.3477.8611,426,200
Sep 25, 201878.7378.8378.3178.3977.9112,369,600
Sep 24, 201879.5079.6078.5578.6378.1511,999,600
Sep 21, 201879.7580.0079.6380.0079.5115,133,900
Sep 21, 20180.384 Dividend
Sep 20, 201880.1280.4179.5479.8779.0011,466,900
Sep 19, 201879.7480.2579.6579.7578.887,938,300
Sep 18, 201879.2880.0078.9379.8278.958,691,000
Sep 17, 201879.0379.4478.9679.1078.248,368,500
Sep 14, 201878.7079.1378.4479.0778.218,478,500
Sep 13, 201878.5978.9678.3978.6877.828,849,000
Sep 12, 201877.9378.5377.7778.2177.3610,906,200
Sep 11, 201877.6578.2077.4777.9777.126,945,600
Sep 10, 201877.8978.3077.8977.9977.149,550,200
Sep 07, 201877.6277.9577.1877.5976.7411,039,700
Sep 06, 201877.6478.0677.5077.8376.988,083,000
Sep 05, 201876.9177.6176.7177.5976.7410,761,300
Sep 04, 201876.8177.1076.6577.0476.208,597,700
Aug 31, 201876.8677.2476.7977.1076.267,192,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...