Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

100.33-1.08 (-1.06%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2021	101.06	101.30	100.18	100.33	100.33	16,250,300
Sep 16, 2021	102.10	102.35	101.24	101.41	101.41	10,516,200
Sep 15, 2021	101.05	102.37	100.83	102.11	102.11	9,175,000
Sep 14, 2021	102.51	102.60	100.77	101.00	101.00	11,493,500
Sep 13, 2021	102.74	103.00	101.46	102.23	102.23	12,451,000
Sep 10, 2021	102.91	103.12	101.92	101.96	101.96	9,546,700
Sep 09, 2021	102.75	103.48	102.17	102.42	102.42	9,406,200
Sep 08, 2021	102.57	103.12	102.14	102.92	102.92	13,561,600
Sep 07, 2021	104.23	104.30	102.71	102.78	102.78	17,842,300
Sep 03, 2021	104.94	105.14	104.52	104.59	104.59	9,855,000
Sep 02, 2021	104.54	105.24	104.52	105.23	105.23	9,633,500
Sep 01, 2021	104.73	104.73	103.72	104.11	104.11	13,116,800
Aug 31, 2021	104.73	104.95	104.28	104.51	104.51	9,621,200
Aug 30, 2021	105.10	105.28	104.55	104.80	104.80	6,528,200
Aug 27, 2021	104.55	105.21	104.32	104.92	104.92	10,484,200
Aug 26, 2021	104.54	104.61	103.99	104.20	104.20	9,951,100
Aug 25, 2021	104.07	105.00	103.75	104.66	104.66	9,404,200
Aug 24, 2021	103.67	104.45	103.65	103.99	103.99	7,593,200
Aug 23, 2021	103.11	103.92	103.06	103.47	103.47	8,471,000
Aug 20, 2021	102.41	102.94	102.14	102.63	102.63	11,752,300
Aug 19, 2021	102.31	103.06	101.78	102.36	102.36	17,529,700
Aug 18, 2021	103.81	104.40	103.05	103.08	103.08	11,955,100
Aug 17, 2021	104.73	104.78	103.23	104.22	104.22	15,569,900
Aug 16, 2021	104.69	105.37	104.00	105.36	105.36	10,231,100
Aug 13, 2021	105.34	105.50	104.86	105.00	105.00	8,909,300
Aug 12, 2021	105.53	105.73	104.79	105.33	105.33	9,265,300
Aug 11, 2021	104.39	105.54	104.01	105.53	105.53	12,817,200
Aug 10, 2021	103.32	104.47	103.20	104.18	104.18	12,730,900
Aug 09, 2021	103.08	103.38	102.63	103.13	103.13	7,469,700
Aug 06, 2021	103.48	103.98	103.35	103.54	103.54	8,677,100
Aug 05, 2021	103.00	103.41	102.67	103.06	103.06	12,561,500
Aug 04, 2021	103.28	103.81	102.56	102.58	102.58	16,180,900
Aug 03, 2021	102.85	104.04	101.97	103.99	103.99	14,814,100
Aug 02, 2021	103.76	104.63	102.56	102.65	102.65	15,925,500
Jul 30, 2021	103.04	103.58	102.86	103.36	103.36	12,823,200
Jul 29, 2021	103.55	103.86	102.98	103.56	103.56	9,767,700
Jul 28, 2021	103.32	103.55	102.21	102.75	102.75	11,996,500
Jul 27, 2021	102.90	103.54	102.40	102.99	102.99	12,402,200
Jul 26, 2021	103.33	103.91	102.89	103.56	103.56	7,488,800
Jul 23, 2021	103.54	103.81	103.10	103.61	103.61	8,055,800
Jul 22, 2021	103.74	103.75	103.01	103.17	103.17	6,318,700
Jul 21, 2021	102.94	103.90	102.90	103.55	103.55	14,449,600
Jul 20, 2021	100.08	102.70	99.94	102.57	102.57	20,937,100
Jul 19, 2021	100.28	100.49	98.77	99.78	99.78	23,792,700
Jul 16, 2021	103.17	103.19	101.78	101.91	101.91	17,307,200
Jul 15, 2021	102.04	103.24	101.99	102.82	102.82	11,071,600
Jul 14, 2021	102.89	103.29	102.26	102.62	102.62	10,140,000
Jul 13, 2021	103.41	103.50	102.58	102.63	102.63	14,881,700
Jul 12, 2021	102.97	103.75	102.60	103.63	103.63	10,846,500
Jul 09, 2021	102.97	103.65	102.87	103.49	103.49	13,341,900
Jul 08, 2021	101.69	102.53	101.03	101.88	101.88	17,419,300
Jul 07, 2021	102.07	103.47	101.97	103.32	103.32	14,971,800
Jul 06, 2021	103.05	103.19	101.18	102.30	102.30	11,564,100
Jul 02, 2021	103.15	103.47	102.70	103.29	103.29	9,911,600
Jul 01, 2021	103.00	103.19	102.59	103.13	103.13	13,858,600
Jun 30, 2021	101.53	102.59	101.51	102.40	102.40	13,677,200
Jun 29, 2021	102.14	102.57	101.51	101.61	101.61	11,134,200
Jun 28, 2021	102.31	102.39	101.35	101.81	101.81	11,997,600
Jun 25, 2021	102.23	102.72	102.07	102.35	102.35	13,039,300
Jun 24, 2021	101.96	102.31	101.42	102.15	102.15	11,687,400
Jun 23, 2021	101.79	102.07	101.33	101.36	101.36	9,136,300
Jun 22, 2021	101.52	101.97	100.90	101.59	101.59	10,646,400
Jun 21, 2021	100.10	101.61	100.01	101.48	101.48	15,499,900
Jun 21, 2021	0.314 Dividend
Jun 18, 2021	99.73	100.46	99.49	99.61	99.30	21,546,100
Jun 17, 2021	102.44	102.70	99.97	100.92	100.60	20,842,900
Jun 16, 2021	103.38	103.50	102.18	102.50	102.18	13,977,900
Jun 15, 2021	103.19	103.70	102.77	103.48	103.15	8,948,600
Jun 14, 2021	103.41	103.55	102.47	103.04	102.72	11,312,100
Jun 11, 2021	103.70	104.02	102.97	103.51	103.18	10,113,500
Jun 10, 2021	104.48	104.68	103.25	103.30	102.97	10,645,200
Jun 09, 2021	104.81	104.81	103.77	103.81	103.48	10,967,100
Jun 08, 2021	104.67	105.11	104.16	104.88	104.55	8,847,800
Jun 07, 2021	105.54	105.56	104.33	104.61	104.28	8,298,700
Jun 04, 2021	105.39	105.57	104.80	105.34	105.01	7,118,200
Jun 03, 2021	104.68	105.59	104.25	105.00	104.67	10,342,300
Jun 02, 2021	105.62	105.73	105.07	105.23	104.90	7,547,800
Jun 01, 2021	106.14	106.31	105.32	105.53	105.20	9,456,900
May 28, 2021	105.44	105.45	104.76	105.12	104.79	7,606,300
May 27, 2021	104.64	105.30	104.54	105.12	104.79	11,467,400
May 26, 2021	103.52	103.84	103.12	103.70	103.37	7,615,800
May 25, 2021	103.96	104.45	103.23	103.37	103.04	8,574,700
May 24, 2021	103.67	103.90	103.12	103.68	103.35	7,097,900
May 21, 2021	103.12	103.88	102.68	103.04	102.72	13,420,200
May 20, 2021	102.48	102.90	101.92	102.54	102.22	11,635,300
May 19, 2021	101.75	102.32	100.67	102.31	101.99	16,656,400
May 18, 2021	104.39	104.56	102.85	102.89	102.57	11,195,500
May 17, 2021	104.41	104.78	103.65	104.41	104.08	11,547,700
May 14, 2021	104.10	105.00	103.74	104.73	104.40	11,217,700
May 13, 2021	101.46	103.79	101.40	103.30	102.97	16,457,900
May 12, 2021	103.58	103.96	101.33	101.40	101.08	18,125,700
May 11, 2021	104.40	104.67	102.84	103.89	103.56	25,425,800
May 10, 2021	105.92	106.81	105.40	105.45	105.12	16,335,500
May 07, 2021	104.00	105.60	103.62	105.35	105.02	19,343,000
May 06, 2021	103.80	104.28	103.34	104.25	103.92	18,276,400
May 05, 2021	103.69	104.02	103.42	103.53	103.20	9,989,000
May 04, 2021	102.65	103.45	102.18	103.43	103.10	11,677,400
May 03, 2021	102.70	103.26	102.32	102.98	102.66	9,445,300
Apr 30, 2021	102.01	102.33	101.57	101.93	101.61	9,861,200
Apr 29, 2021	102.50	102.74	101.86	102.61	102.29	11,035,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,432.99-40.76(-0.91%)

Dow 3034,584.88-166.44(-0.48%)

Nasdaq15,043.97-137.96(-0.91%)

Russell 20002,236.87+3.96(+0.18%)

Crude Oil71.96-0.65(-0.90%)

Gold1,753.90-2.80(-0.16%)

Industrial Select Sector SPDR Fund (XLI)

S&P 500
4,432.99
-40.76(-0.91%)

Dow 30
34,584.88
-166.44(-0.48%)

Nasdaq
15,043.97
-137.96(-0.91%)

Russell 2000
2,236.87
+3.96(+0.18%)

Crude Oil
71.96
-0.65(-0.90%)

Gold
1,753.90
-2.80(-0.16%)