Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 39 minutes

S&P Futures
4,159.00
-32.50(-0.78%)
Dow Futures
34,048.00
-49.00(-0.14%)
Nasdaq Futures
12,607.25
-239.50(-1.86%)
Russell 2000 Futures
2,002.40
-5.50(-0.27%)
Crude Oil
75.53
-0.35(-0.46%)
Gold
1,926.40
-4.40(-0.23%)

Advertisement

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

103.39

+0.80

(+0.78%)

At close: 04:00PM EST

103.20

-0.19

(-0.18%)

After hours:

07:24PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	102.97	103.99	102.33	103.39	103.39	13,459,800
Feb 01, 2023	101.44	103.33	100.98	102.59	102.59	16,673,700
Jan 31, 2023	100.45	101.88	100.09	101.85	101.85	10,367,500
Jan 30, 2023	100.51	101.49	100.07	100.15	100.15	10,057,900
Jan 27, 2023	100.50	101.62	100.42	101.14	101.14	14,187,000
Jan 26, 2023	100.88	100.88	99.47	100.72	100.72	14,985,500
Jan 25, 2023	99.63	100.44	98.80	100.17	100.17	11,728,300
Jan 24, 2023	99.51	101.03	98.99	100.73	100.73	11,341,200
Jan 23, 2023	99.30	100.61	98.88	100.07	100.07	11,113,600
Jan 20, 2023	97.71	99.02	97.31	98.99	98.99	12,816,500
Jan 19, 2023	99.07	99.32	97.62	97.63	97.63	17,155,600
Jan 18, 2023	101.94	102.17	99.62	99.68	99.68	15,026,000
Jan 17, 2023	102.40	102.54	101.48	101.59	101.59	9,274,900
Jan 13, 2023	101.71	102.54	101.45	102.46	102.46	14,206,300
Jan 12, 2023	102.35	102.98	101.49	102.58	102.58	9,883,200
Jan 11, 2023	101.60	102.00	101.04	101.98	101.98	7,395,400
Jan 10, 2023	100.13	101.07	100.07	101.01	101.01	9,166,200
Jan 09, 2023	101.16	102.07	100.33	100.46	100.46	12,846,700
Jan 06, 2023	99.21	101.19	99.03	100.91	100.91	16,270,200
Jan 05, 2023	98.73	98.96	97.95	98.22	98.22	9,649,600
Jan 04, 2023	98.74	99.61	98.52	99.29	99.29	12,236,000
Jan 03, 2023	98.78	98.94	97.51	98.42	98.42	11,407,700
Dec 30, 2022	98.01	98.40	97.29	98.21	98.21	6,874,400
Dec 29, 2022	97.85	98.90	97.77	98.60	98.60	8,309,000
Dec 28, 2022	98.87	99.10	97.38	97.40	97.40	6,803,900
Dec 27, 2022	98.54	99.18	98.16	98.69	98.69	5,213,800
Dec 23, 2022	97.80	98.53	97.37	98.39	98.39	6,142,400
Dec 22, 2022	98.39	98.47	96.30	97.81	97.81	11,024,700
Dec 21, 2022	98.38	99.24	98.05	99.07	99.07	8,220,700
Dec 20, 2022	96.91	97.87	96.80	97.24	97.24	9,294,200
Dec 19, 2022	97.37	98.27	96.65	97.12	97.12	8,814,700
Dec 19, 2022	0.466 Dividend
Dec 16, 2022	97.59	98.31	97.14	98.10	97.63	17,357,100
Dec 15, 2022	99.60	100.05	98.01	98.52	98.05	11,588,400
Dec 14, 2022	101.27	102.28	100.38	100.96	100.48	10,428,900
Dec 13, 2022	103.23	103.31	100.41	101.15	100.67	17,589,500
Dec 12, 2022	99.30	100.80	99.22	100.77	100.29	7,043,300
Dec 09, 2022	99.84	100.26	99.04	99.07	98.60	7,208,000
Dec 08, 2022	99.66	100.50	99.53	99.89	99.42	6,462,400
Dec 07, 2022	99.25	100.00	99.11	99.30	98.83	7,173,700
Dec 06, 2022	100.85	100.90	98.68	99.43	98.96	8,854,500
Dec 05, 2022	101.40	101.52	100.44	100.62	100.14	11,070,700
Dec 02, 2022	100.66	102.69	100.66	102.33	101.84	10,767,900
Dec 01, 2022	102.10	102.36	100.97	101.75	101.27	13,848,600
Nov 30, 2022	100.05	101.74	98.94	101.72	101.24	18,295,400
Nov 29, 2022	99.68	100.23	99.38	100.07	99.59	5,563,400
Nov 28, 2022	100.85	100.94	99.14	99.46	98.99	7,870,200
Nov 25, 2022	101.13	101.50	101.01	101.30	100.82	2,665,900
Nov 23, 2022	100.65	101.29	100.58	100.91	100.43	5,649,000
Nov 22, 2022	100.20	100.76	100.10	100.53	100.05	7,470,200
Nov 21, 2022	99.18	100.06	99.15	99.76	99.29	7,072,600
Nov 18, 2022	99.60	99.89	98.80	99.44	98.97	7,661,500
Nov 17, 2022	97.61	98.75	97.10	98.71	98.24	8,753,800
Nov 16, 2022	99.48	99.68	98.66	98.88	98.41	9,612,000
Nov 15, 2022	99.99	100.18	98.74	99.60	99.13	10,514,100
Nov 14, 2022	99.24	100.26	98.89	98.92	98.45	8,854,100
Nov 11, 2022	99.83	100.24	99.12	99.53	99.06	9,975,400
Nov 10, 2022	98.30	99.72	97.84	99.59	99.12	18,633,600
Nov 09, 2022	96.35	97.00	95.46	95.58	95.13	9,217,600
Nov 08, 2022	96.40	97.38	95.77	96.93	96.47	8,951,500
Nov 07, 2022	95.50	96.24	94.90	96.09	95.63	8,286,900
Nov 04, 2022	94.87	95.34	93.50	95.07	94.62	11,497,500
Nov 03, 2022	91.66	94.41	91.60	93.57	93.13	13,331,000
Nov 02, 2022	93.79	95.72	92.55	92.60	92.16	13,884,600
Nov 01, 2022	95.05	95.17	93.67	94.26	93.81	9,673,000
Oct 31, 2022	94.16	94.95	93.89	94.35	93.90	9,144,900
Oct 28, 2022	92.66	94.70	92.42	94.62	94.17	9,161,700
Oct 27, 2022	92.29	93.58	92.28	92.47	92.03	9,223,900
Oct 26, 2022	91.91	92.71	91.07	91.40	90.97	10,250,400
Oct 25, 2022	89.77	91.15	89.72	91.08	90.65	9,807,900
Oct 24, 2022	89.32	90.21	89.07	89.87	89.44	9,388,700
Oct 21, 2022	86.40	88.87	86.09	88.69	88.27	13,148,200
Oct 20, 2022	87.79	88.31	86.17	86.32	85.91	8,773,200
Oct 19, 2022	88.25	88.85	87.35	88.05	87.63	7,705,500
Oct 18, 2022	88.46	88.91	87.44	88.68	88.26	10,160,500
Oct 17, 2022	86.24	87.06	86.14	86.59	86.18	9,541,100
Oct 14, 2022	87.25	87.40	84.56	84.74	84.34	9,432,900
Oct 13, 2022	82.85	87.09	82.76	86.64	86.23	18,956,100
Oct 12, 2022	85.39	85.79	84.73	84.77	84.37	6,727,400
Oct 11, 2022	85.12	86.60	84.89	85.44	85.03	8,661,700
Oct 10, 2022	85.87	86.33	84.74	85.46	85.05	7,564,300
Oct 07, 2022	85.99	86.13	84.64	85.16	84.76	7,415,200
Oct 06, 2022	87.38	88.03	86.60	86.82	86.41	8,813,300
Oct 05, 2022	87.35	88.58	86.93	87.83	87.41	7,055,800
Oct 04, 2022	86.64	88.33	86.64	88.31	87.89	9,676,100
Oct 03, 2022	83.76	86.01	83.50	85.34	84.93	8,612,500
Sep 30, 2022	83.70	84.45	82.75	82.84	82.45	8,935,700
Sep 29, 2022	84.67	84.75	83.16	83.94	83.54	9,357,400
Sep 28, 2022	83.94	85.89	83.67	85.42	85.01	11,920,100
Sep 27, 2022	84.62	84.89	82.87	83.58	83.18	12,179,600
Sep 26, 2022	84.49	85.21	83.48	83.86	83.46	9,241,600
Sep 23, 2022	85.51	85.60	83.71	84.75	84.35	13,831,600
Sep 22, 2022	87.48	87.61	86.24	86.37	85.96	8,925,600
Sep 21, 2022	89.66	90.36	87.68	87.69	87.27	10,846,700
Sep 20, 2022	89.32	89.38	88.13	88.87	88.45	6,652,500
Sep 19, 2022	88.17	90.12	88.11	89.99	89.56	8,455,400
Sep 19, 2022	0.425 Dividend
Sep 16, 2022	89.07	89.61	88.44	89.21	88.36	19,141,400
Sep 15, 2022	92.00	92.65	90.82	91.11	90.25	10,688,800
Sep 14, 2022	92.20	92.48	90.92	92.07	91.20	8,889,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,159.00-32.50(-0.78%)

Dow Futures34,048.00-49.00(-0.14%)

Nasdaq Futures12,607.25-239.50(-1.86%)

Russell 2000 Futures2,002.40-5.50(-0.27%)

Crude Oil75.53-0.35(-0.46%)

Gold1,926.40-4.40(-0.23%)

Industrial Select Sector SPDR Fund (XLI)

S&P Futures
4,159.00
-32.50(-0.78%)

Dow Futures
34,048.00
-49.00(-0.14%)

Nasdaq Futures
12,607.25
-239.50(-1.86%)

Russell 2000 Futures
2,002.40
-5.50(-0.27%)

Crude Oil
75.53
-0.35(-0.46%)

Gold
1,926.40
-4.40(-0.23%)