Advertisement
Advertisement
U.S. markets open in 6 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
103.39+0.80 (+0.78%)
At close: 04:00PM EST
103.20 -0.19 (-0.18%)
After hours: 07:24PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023102.97103.99102.33103.39103.3913,459,800
Feb 01, 2023101.44103.33100.98102.59102.5916,673,700
Jan 31, 2023100.45101.88100.09101.85101.8510,367,500
Jan 30, 2023100.51101.49100.07100.15100.1510,057,900
Jan 27, 2023100.50101.62100.42101.14101.1414,187,000
Jan 26, 2023100.88100.8899.47100.72100.7214,985,500
Jan 25, 202399.63100.4498.80100.17100.1711,728,300
Jan 24, 202399.51101.0398.99100.73100.7311,341,200
Jan 23, 202399.30100.6198.88100.07100.0711,113,600
Jan 20, 202397.7199.0297.3198.9998.9912,816,500
Jan 19, 202399.0799.3297.6297.6397.6317,155,600
Jan 18, 2023101.94102.1799.6299.6899.6815,026,000
Jan 17, 2023102.40102.54101.48101.59101.599,274,900
Jan 13, 2023101.71102.54101.45102.46102.4614,206,300
Jan 12, 2023102.35102.98101.49102.58102.589,883,200
Jan 11, 2023101.60102.00101.04101.98101.987,395,400
Jan 10, 2023100.13101.07100.07101.01101.019,166,200
Jan 09, 2023101.16102.07100.33100.46100.4612,846,700
Jan 06, 202399.21101.1999.03100.91100.9116,270,200
Jan 05, 202398.7398.9697.9598.2298.229,649,600
Jan 04, 202398.7499.6198.5299.2999.2912,236,000
Jan 03, 202398.7898.9497.5198.4298.4211,407,700
Dec 30, 202298.0198.4097.2998.2198.216,874,400
Dec 29, 202297.8598.9097.7798.6098.608,309,000
Dec 28, 202298.8799.1097.3897.4097.406,803,900
Dec 27, 202298.5499.1898.1698.6998.695,213,800
Dec 23, 202297.8098.5397.3798.3998.396,142,400
Dec 22, 202298.3998.4796.3097.8197.8111,024,700
Dec 21, 202298.3899.2498.0599.0799.078,220,700
Dec 20, 202296.9197.8796.8097.2497.249,294,200
Dec 19, 202297.3798.2796.6597.1297.128,814,700
Dec 19, 20220.466 Dividend
Dec 16, 202297.5998.3197.1498.1097.6317,357,100
Dec 15, 202299.60100.0598.0198.5298.0511,588,400
Dec 14, 2022101.27102.28100.38100.96100.4810,428,900
Dec 13, 2022103.23103.31100.41101.15100.6717,589,500
Dec 12, 202299.30100.8099.22100.77100.297,043,300
Dec 09, 202299.84100.2699.0499.0798.607,208,000
Dec 08, 202299.66100.5099.5399.8999.426,462,400
Dec 07, 202299.25100.0099.1199.3098.837,173,700
Dec 06, 2022100.85100.9098.6899.4398.968,854,500
Dec 05, 2022101.40101.52100.44100.62100.1411,070,700
Dec 02, 2022100.66102.69100.66102.33101.8410,767,900
Dec 01, 2022102.10102.36100.97101.75101.2713,848,600
Nov 30, 2022100.05101.7498.94101.72101.2418,295,400
Nov 29, 202299.68100.2399.38100.0799.595,563,400
Nov 28, 2022100.85100.9499.1499.4698.997,870,200
Nov 25, 2022101.13101.50101.01101.30100.822,665,900
Nov 23, 2022100.65101.29100.58100.91100.435,649,000
Nov 22, 2022100.20100.76100.10100.53100.057,470,200
Nov 21, 202299.18100.0699.1599.7699.297,072,600
Nov 18, 202299.6099.8998.8099.4498.977,661,500
Nov 17, 202297.6198.7597.1098.7198.248,753,800
Nov 16, 202299.4899.6898.6698.8898.419,612,000
Nov 15, 202299.99100.1898.7499.6099.1310,514,100
Nov 14, 202299.24100.2698.8998.9298.458,854,100
Nov 11, 202299.83100.2499.1299.5399.069,975,400
Nov 10, 202298.3099.7297.8499.5999.1218,633,600
Nov 09, 202296.3597.0095.4695.5895.139,217,600
Nov 08, 202296.4097.3895.7796.9396.478,951,500
Nov 07, 202295.5096.2494.9096.0995.638,286,900
Nov 04, 202294.8795.3493.5095.0794.6211,497,500
Nov 03, 202291.6694.4191.6093.5793.1313,331,000
Nov 02, 202293.7995.7292.5592.6092.1613,884,600
Nov 01, 202295.0595.1793.6794.2693.819,673,000
Oct 31, 202294.1694.9593.8994.3593.909,144,900
Oct 28, 202292.6694.7092.4294.6294.179,161,700
Oct 27, 202292.2993.5892.2892.4792.039,223,900
Oct 26, 202291.9192.7191.0791.4090.9710,250,400
Oct 25, 202289.7791.1589.7291.0890.659,807,900
Oct 24, 202289.3290.2189.0789.8789.449,388,700
Oct 21, 202286.4088.8786.0988.6988.2713,148,200
Oct 20, 202287.7988.3186.1786.3285.918,773,200
Oct 19, 202288.2588.8587.3588.0587.637,705,500
Oct 18, 202288.4688.9187.4488.6888.2610,160,500
Oct 17, 202286.2487.0686.1486.5986.189,541,100
Oct 14, 202287.2587.4084.5684.7484.349,432,900
Oct 13, 202282.8587.0982.7686.6486.2318,956,100
Oct 12, 202285.3985.7984.7384.7784.376,727,400
Oct 11, 202285.1286.6084.8985.4485.038,661,700
Oct 10, 202285.8786.3384.7485.4685.057,564,300
Oct 07, 202285.9986.1384.6485.1684.767,415,200
Oct 06, 202287.3888.0386.6086.8286.418,813,300
Oct 05, 202287.3588.5886.9387.8387.417,055,800
Oct 04, 202286.6488.3386.6488.3187.899,676,100
Oct 03, 202283.7686.0183.5085.3484.938,612,500
Sep 30, 202283.7084.4582.7582.8482.458,935,700
Sep 29, 202284.6784.7583.1683.9483.549,357,400
Sep 28, 202283.9485.8983.6785.4285.0111,920,100
Sep 27, 202284.6284.8982.8783.5883.1812,179,600
Sep 26, 202284.4985.2183.4883.8683.469,241,600
Sep 23, 202285.5185.6083.7184.7584.3513,831,600
Sep 22, 202287.4887.6186.2486.3785.968,925,600
Sep 21, 202289.6690.3687.6887.6987.2710,846,700
Sep 20, 202289.3289.3888.1388.8788.456,652,500
Sep 19, 202288.1790.1288.1189.9989.568,455,400
Sep 19, 20220.425 Dividend
Sep 16, 202289.0789.6188.4489.2188.3619,141,400
Sep 15, 202292.0092.6590.8291.1190.2510,688,800
Sep 14, 202292.2092.4890.9292.0791.208,889,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement