XLI - Industrial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2018	75.27	75.94	75.18	75.86	75.86	8,745,558
May 23, 2018	75.07	75.46	74.77	75.46	75.46	12,907,200
May 22, 2018	76.60	76.68	75.50	75.53	75.53	8,754,900
May 21, 2018	76.10	76.81	76.00	76.47	76.47	13,744,100
May 18, 2018	74.89	75.47	74.86	75.33	75.33	7,482,900
May 17, 2018	74.57	75.21	74.52	74.89	74.89	7,519,500
May 16, 2018	74.32	74.85	74.24	74.60	74.60	6,281,300
May 15, 2018	74.18	74.39	74.01	74.33	74.33	10,180,500
May 14, 2018	74.89	75.14	74.41	74.58	74.58	5,856,600
May 11, 2018	74.65	75.03	74.51	74.71	74.71	8,060,000
May 10, 2018	74.33	74.71	74.20	74.55	74.55	7,213,700
May 09, 2018	73.49	74.29	73.41	74.05	74.05	14,973,400
May 08, 2018	72.70	73.36	72.55	73.26	73.26	10,341,600
May 07, 2018	72.50	72.95	72.41	72.74	72.74	11,812,600
May 04, 2018	70.90	72.50	70.82	72.26	72.26	11,695,500
May 03, 2018	70.91	71.80	70.03	71.43	71.43	25,826,600
May 02, 2018	71.61	72.99	71.18	71.26	71.26	14,789,300
May 01, 2018	72.11	72.14	70.79	71.89	71.89	21,829,500
Apr 30, 2018	73.39	73.53	72.21	72.22	72.22	15,867,500
Apr 27, 2018	73.00	73.33	72.72	73.19	73.19	11,555,800
Apr 26, 2018	73.53	73.72	72.68	73.34	73.34	19,955,400
Apr 25, 2018	73.48	73.84	72.48	73.61	73.61	14,949,200
Apr 24, 2018	75.89	76.04	72.48	73.40	73.40	21,104,800
Apr 23, 2018	75.89	75.91	75.15	75.51	75.51	14,427,800
Apr 20, 2018	76.25	76.35	75.33	75.60	75.60	11,612,800
Apr 19, 2018	76.04	76.24	75.42	75.93	75.93	12,515,200
Apr 18, 2018	75.85	76.41	75.74	76.14	76.14	10,138,200
Apr 17, 2018	75.31	75.67	75.10	75.36	75.36	8,676,800
Apr 16, 2018	74.53	74.96	74.41	74.73	74.73	8,232,700
Apr 13, 2018	74.67	74.71	73.63	73.99	73.99	9,904,100
Apr 12, 2018	73.61	74.47	73.56	74.17	74.17	8,921,500
Apr 11, 2018	73.00	73.70	72.99	73.12	73.12	10,633,900
Apr 10, 2018	73.64	74.09	73.14	73.66	73.66	18,459,100
Apr 09, 2018	73.18	73.72	72.43	72.55	72.55	10,279,200
Apr 06, 2018	74.10	74.55	72.11	72.77	72.77	18,353,400
Apr 05, 2018	74.50	75.02	74.28	74.84	74.84	16,496,100
Apr 04, 2018	72.19	74.17	72.01	74.09	74.09	19,987,600
Apr 03, 2018	73.13	73.82	72.63	73.77	73.77	20,149,100
Apr 02, 2018	74.07	74.20	71.78	72.76	72.76	27,498,800
Mar 29, 2018	73.61	74.85	73.50	74.29	74.29	14,051,800
Mar 28, 2018	73.72	73.81	72.64	73.22	73.22	21,892,300
Mar 27, 2018	74.85	75.25	73.04	73.47	73.47	14,726,000
Mar 26, 2018	73.95	74.60	73.13	74.50	74.50	12,197,000
Mar 23, 2018	73.93	74.50	72.68	72.74	72.74	15,457,100
Mar 22, 2018	75.58	75.84	73.72	73.82	73.82	18,793,900
Mar 21, 2018	76.26	77.13	76.02	76.34	76.34	13,818,700
Mar 20, 2018	76.14	76.70	76.09	76.25	76.25	7,111,800
Mar 19, 2018	76.36	76.39	75.37	75.99	75.99	10,845,700
Mar 16, 2018	76.09	76.85	76.09	76.58	76.58	10,840,000
Mar 16, 2018	0.307 Dividend
Mar 15, 2018	76.50	76.92	75.99	76.48	76.17	8,362,700
Mar 14, 2018	77.54	77.54	76.04	76.26	75.95	11,626,200
Mar 13, 2018	77.70	78.10	76.95	77.10	76.79	11,518,800
Mar 12, 2018	78.58	78.58	77.26	77.48	77.17	11,093,600
Mar 09, 2018	77.27	78.45	77.03	78.45	78.14	13,092,600
Mar 08, 2018	76.68	76.83	76.02	76.76	76.45	10,849,100
Mar 07, 2018	75.43	76.53	75.24	76.36	76.05	13,625,400
Mar 06, 2018	76.43	76.57	75.79	76.37	76.06	18,536,300
Mar 05, 2018	74.66	76.22	74.38	76.03	75.72	23,038,400
Mar 02, 2018	74.50	75.35	73.98	75.13	74.83	27,076,400
Mar 01, 2018	76.68	77.24	74.75	75.15	74.85	35,549,400
Feb 28, 2018	78.16	78.27	76.65	76.65	76.34	16,203,900
Feb 27, 2018	78.78	79.28	77.75	77.76	77.45	11,019,300
Feb 26, 2018	78.05	78.88	77.77	78.75	78.43	8,623,300
Feb 23, 2018	77.40	77.72	76.97	77.68	77.37	6,603,300
Feb 22, 2018	76.87	77.74	76.80	77.04	76.73	10,545,200
Feb 21, 2018	76.59	77.93	76.51	76.53	76.22	8,650,500
Feb 20, 2018	76.93	77.28	76.24	76.51	76.20	11,838,900
Feb 16, 2018	77.09	78.07	77.03	77.29	76.98	11,161,700
Feb 15, 2018	76.72	77.27	76.07	77.27	76.96	10,800,400
Feb 14, 2018	74.80	76.21	74.72	76.12	75.81	13,482,800
Feb 13, 2018	74.58	75.38	74.49	75.17	74.87	12,974,600
Feb 12, 2018	74.41	75.54	73.91	75.00	74.70	20,776,900
Feb 09, 2018	73.87	74.43	71.49	73.81	73.51	40,362,500
Feb 08, 2018	76.04	76.16	72.99	73.02	72.73	27,282,100
Feb 07, 2018	75.75	77.15	75.49	75.95	75.65	22,666,800
Feb 06, 2018	73.05	76.03	72.64	75.81	75.51	31,980,600
Feb 05, 2018	77.17	78.18	73.95	74.45	74.15	30,309,100
Feb 02, 2018	79.11	79.24	77.97	77.99	77.68	17,929,500
Feb 01, 2018	79.22	80.27	79.11	79.59	79.27	14,169,300
Jan 31, 2018	80.22	80.52	79.47	79.73	79.41	15,988,100
Jan 30, 2018	79.59	79.86	79.12	79.49	79.17	16,742,400
Jan 29, 2018	80.52	80.96	80.09	80.12	79.80	12,870,300
Jan 26, 2018	79.98	80.66	79.71	80.66	80.34	8,008,300
Jan 25, 2018	79.86	79.98	79.07	79.74	79.42	12,499,200
Jan 24, 2018	79.71	80.08	79.17	79.66	79.34	9,660,000
Jan 23, 2018	79.68	79.81	79.35	79.73	79.41	8,953,800
Jan 22, 2018	79.47	79.71	79.10	79.69	79.37	12,175,300
Jan 19, 2018	79.78	79.79	79.33	79.69	79.37	8,657,700
Jan 18, 2018	79.89	80.11	79.39	79.46	79.14	7,790,400
Jan 17, 2018	79.59	79.97	79.34	79.89	79.57	7,814,300
Jan 16, 2018	80.47	80.60	79.09	79.45	79.13	13,343,700
Jan 12, 2018	79.79	80.25	79.65	80.17	79.85	7,436,200
Jan 11, 2018	78.78	79.46	78.58	79.43	79.11	9,448,300
Jan 10, 2018	78.29	78.69	78.06	78.43	78.12	11,669,500
Jan 09, 2018	78.04	78.64	78.01	78.44	78.13	8,967,700
Jan 08, 2018	77.70	77.99	77.60	77.94	77.63	5,727,500
Jan 05, 2018	77.46	77.66	77.03	77.62	77.31	16,996,200
Jan 04, 2018	76.86	77.15	76.72	77.09	76.78	16,483,000
Jan 03, 2018	76.24	76.58	76.06	76.53	76.22	18,155,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...