XLI - Industrial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 13, 2018	73.34	73.88	73.30	73.75	73.75	18,494,200
Jul 12, 2018	73.06	73.45	72.61	73.37	73.37	12,705,600
Jul 11, 2018	73.09	73.10	72.36	72.52	72.52	14,208,000
Jul 10, 2018	73.53	73.90	73.34	73.73	73.73	9,880,400
Jul 09, 2018	72.48	73.52	72.41	73.50	73.50	13,034,000
Jul 06, 2018	71.85	72.38	71.43	72.16	72.16	9,757,500
Jul 05, 2018	71.81	71.96	71.22	71.91	71.91	8,465,700
Jul 03, 2018	72.07	72.40	71.37	71.56	71.56	7,083,300
Jul 02, 2018	71.07	71.80	70.89	71.79	71.79	14,098,700
Jun 29, 2018	71.78	72.43	71.60	71.63	71.63	14,908,000
Jun 28, 2018	71.24	71.80	70.82	71.48	71.48	15,329,800
Jun 27, 2018	72.25	73.01	71.35	71.38	71.38	19,853,200
Jun 26, 2018	72.01	72.32	71.80	71.96	71.96	11,342,100
Jun 25, 2018	72.04	72.22	71.22	71.69	71.69	23,091,500
Jun 22, 2018	72.87	73.08	72.53	72.61	72.61	13,643,900
Jun 21, 2018	73.01	73.14	72.11	72.36	72.36	15,497,800
Jun 20, 2018	73.48	73.52	73.02	73.28	73.28	11,975,900
Jun 19, 2018	73.95	74.00	72.95	73.23	73.23	17,955,400
Jun 18, 2018	74.55	74.94	74.34	74.81	74.81	8,330,300
Jun 15, 2018	74.81	75.26	74.29	75.12	75.12	14,757,400
Jun 15, 2018	0.302 Dividend
Jun 14, 2018	76.14	76.35	75.41	75.61	75.31	10,501,500
Jun 13, 2018	76.54	76.59	75.85	75.90	75.60	8,553,700
Jun 12, 2018	76.71	76.78	76.32	76.51	76.20	5,802,800
Jun 11, 2018	76.45	76.82	76.35	76.59	76.28	5,225,300
Jun 08, 2018	76.08	76.54	75.92	76.44	76.13	6,557,900
Jun 07, 2018	76.05	76.29	75.71	76.19	75.89	9,952,400
Jun 06, 2018	75.41	75.95	75.17	75.87	75.57	6,751,900
Jun 05, 2018	75.15	75.39	74.92	75.24	74.94	7,906,100
Jun 04, 2018	75.51	75.85	75.04	75.15	74.85	8,768,500
Jun 01, 2018	74.87	75.39	74.82	75.26	74.96	9,677,200
May 31, 2018	75.38	75.43	74.21	74.44	74.14	14,117,000
May 30, 2018	74.97	75.61	74.72	75.53	75.23	11,431,700
May 29, 2018	75.06	75.25	74.13	74.48	74.18	18,457,700
May 25, 2018	75.68	75.94	75.47	75.69	75.39	8,111,800
May 24, 2018	75.27	75.94	75.18	75.83	75.53	9,369,500
May 23, 2018	75.07	75.46	74.77	75.46	75.16	12,907,200
May 22, 2018	76.60	76.68	75.50	75.53	75.23	8,754,900
May 21, 2018	76.10	76.81	76.00	76.47	76.16	13,744,100
May 18, 2018	74.89	75.47	74.86	75.33	75.03	7,482,900
May 17, 2018	74.57	75.21	74.52	74.89	74.59	7,519,500
May 16, 2018	74.32	74.85	74.24	74.60	74.30	6,281,300
May 15, 2018	74.18	74.39	74.01	74.33	74.03	10,180,500
May 14, 2018	74.89	75.14	74.41	74.58	74.28	5,856,600
May 11, 2018	74.65	75.03	74.51	74.71	74.41	8,060,000
May 10, 2018	74.33	74.71	74.20	74.55	74.25	7,213,700
May 09, 2018	73.49	74.29	73.41	74.05	73.75	14,973,400
May 08, 2018	72.70	73.36	72.55	73.26	72.97	10,341,600
May 07, 2018	72.50	72.95	72.41	72.74	72.45	11,812,600
May 04, 2018	70.90	72.50	70.82	72.26	71.97	11,695,500
May 03, 2018	70.91	71.80	70.03	71.43	71.14	25,826,600
May 02, 2018	71.61	72.99	71.18	71.26	70.98	14,789,300
May 01, 2018	72.11	72.14	70.79	71.89	71.60	21,829,500
Apr 30, 2018	73.39	73.53	72.21	72.22	71.93	15,867,500
Apr 27, 2018	73.00	73.33	72.72	73.19	72.90	11,555,800
Apr 26, 2018	73.53	73.72	72.68	73.34	73.05	19,955,400
Apr 25, 2018	73.48	73.84	72.48	73.61	73.32	14,949,200
Apr 24, 2018	75.89	76.04	72.48	73.40	73.11	21,104,800
Apr 23, 2018	75.89	75.91	75.15	75.51	75.21	14,427,800
Apr 20, 2018	76.25	76.35	75.33	75.60	75.30	11,612,800
Apr 19, 2018	76.04	76.24	75.42	75.93	75.63	12,515,200
Apr 18, 2018	75.85	76.41	75.74	76.14	75.84	10,138,200
Apr 17, 2018	75.31	75.67	75.10	75.36	75.06	8,676,800
Apr 16, 2018	74.53	74.96	74.41	74.73	74.43	8,232,700
Apr 13, 2018	74.67	74.71	73.63	73.99	73.69	9,904,100
Apr 12, 2018	73.61	74.47	73.56	74.17	73.87	8,921,500
Apr 11, 2018	73.00	73.70	72.99	73.12	72.83	10,633,900
Apr 10, 2018	73.64	74.09	73.14	73.66	73.37	18,459,100
Apr 09, 2018	73.18	73.72	72.43	72.55	72.26	10,279,200
Apr 06, 2018	74.10	74.55	72.11	72.77	72.48	18,353,400
Apr 05, 2018	74.50	75.02	74.28	74.84	74.54	16,496,100
Apr 04, 2018	72.19	74.17	72.01	74.09	73.79	19,987,600
Apr 03, 2018	73.13	73.82	72.63	73.77	73.48	20,149,100
Apr 02, 2018	74.07	74.20	71.78	72.76	72.47	27,498,800
Mar 29, 2018	73.61	74.85	73.50	74.29	73.99	14,051,800
Mar 28, 2018	73.72	73.81	72.64	73.22	72.93	21,892,300
Mar 27, 2018	74.85	75.25	73.04	73.47	73.18	14,726,000
Mar 26, 2018	73.95	74.60	73.13	74.50	74.20	12,197,000
Mar 23, 2018	73.93	74.50	72.68	72.74	72.45	15,457,100
Mar 22, 2018	75.58	75.84	73.72	73.82	73.53	18,793,900
Mar 21, 2018	76.26	77.13	76.02	76.34	76.04	13,818,700
Mar 20, 2018	76.14	76.70	76.09	76.25	75.95	7,111,800
Mar 19, 2018	76.36	76.39	75.37	75.99	75.69	10,845,700
Mar 16, 2018	76.09	76.85	76.09	76.58	76.27	10,840,000
Mar 16, 2018	0.307 Dividend
Mar 15, 2018	76.50	76.92	75.99	76.48	75.87	8,362,700
Mar 14, 2018	77.54	77.54	76.04	76.26	75.65	11,626,200
Mar 13, 2018	77.70	78.10	76.95	77.10	76.48	11,518,800
Mar 12, 2018	78.58	78.58	77.26	77.48	76.86	11,093,600
Mar 09, 2018	77.27	78.45	77.03	78.45	77.82	13,092,600
Mar 08, 2018	76.68	76.83	76.02	76.76	76.15	10,849,100
Mar 07, 2018	75.43	76.53	75.24	76.36	75.75	13,625,400
Mar 06, 2018	76.43	76.57	75.79	76.37	75.76	18,536,300
Mar 05, 2018	74.66	76.22	74.38	76.03	75.42	23,038,400
Mar 02, 2018	74.50	75.35	73.98	75.13	74.53	27,076,400
Mar 01, 2018	76.68	77.24	74.75	75.15	74.55	35,549,400
Feb 28, 2018	78.16	78.27	76.65	76.65	76.04	16,203,900
Feb 27, 2018	78.78	79.28	77.75	77.76	77.14	11,019,300
Feb 26, 2018	78.05	78.88	77.77	78.75	78.12	8,623,300
Feb 23, 2018	77.40	77.72	76.97	77.68	77.06	6,603,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...