XLI - Industrial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201873.3473.8873.3073.7573.7518,494,200
Jul 12, 201873.0673.4572.6173.3773.3712,705,600
Jul 11, 201873.0973.1072.3672.5272.5214,208,000
Jul 10, 201873.5373.9073.3473.7373.739,880,400
Jul 09, 201872.4873.5272.4173.5073.5013,034,000
Jul 06, 201871.8572.3871.4372.1672.169,757,500
Jul 05, 201871.8171.9671.2271.9171.918,465,700
Jul 03, 201872.0772.4071.3771.5671.567,083,300
Jul 02, 201871.0771.8070.8971.7971.7914,098,700
Jun 29, 201871.7872.4371.6071.6371.6314,908,000
Jun 28, 201871.2471.8070.8271.4871.4815,329,800
Jun 27, 201872.2573.0171.3571.3871.3819,853,200
Jun 26, 201872.0172.3271.8071.9671.9611,342,100
Jun 25, 201872.0472.2271.2271.6971.6923,091,500
Jun 22, 201872.8773.0872.5372.6172.6113,643,900
Jun 21, 201873.0173.1472.1172.3672.3615,497,800
Jun 20, 201873.4873.5273.0273.2873.2811,975,900
Jun 19, 201873.9574.0072.9573.2373.2317,955,400
Jun 18, 201874.5574.9474.3474.8174.818,330,300
Jun 15, 201874.8175.2674.2975.1275.1214,757,400
Jun 15, 20180.302 Dividend
Jun 14, 201876.1476.3575.4175.6175.3110,501,500
Jun 13, 201876.5476.5975.8575.9075.608,553,700
Jun 12, 201876.7176.7876.3276.5176.205,802,800
Jun 11, 201876.4576.8276.3576.5976.285,225,300
Jun 08, 201876.0876.5475.9276.4476.136,557,900
Jun 07, 201876.0576.2975.7176.1975.899,952,400
Jun 06, 201875.4175.9575.1775.8775.576,751,900
Jun 05, 201875.1575.3974.9275.2474.947,906,100
Jun 04, 201875.5175.8575.0475.1574.858,768,500
Jun 01, 201874.8775.3974.8275.2674.969,677,200
May 31, 201875.3875.4374.2174.4474.1414,117,000
May 30, 201874.9775.6174.7275.5375.2311,431,700
May 29, 201875.0675.2574.1374.4874.1818,457,700
May 25, 201875.6875.9475.4775.6975.398,111,800
May 24, 201875.2775.9475.1875.8375.539,369,500
May 23, 201875.0775.4674.7775.4675.1612,907,200
May 22, 201876.6076.6875.5075.5375.238,754,900
May 21, 201876.1076.8176.0076.4776.1613,744,100
May 18, 201874.8975.4774.8675.3375.037,482,900
May 17, 201874.5775.2174.5274.8974.597,519,500
May 16, 201874.3274.8574.2474.6074.306,281,300
May 15, 201874.1874.3974.0174.3374.0310,180,500
May 14, 201874.8975.1474.4174.5874.285,856,600
May 11, 201874.6575.0374.5174.7174.418,060,000
May 10, 201874.3374.7174.2074.5574.257,213,700
May 09, 201873.4974.2973.4174.0573.7514,973,400
May 08, 201872.7073.3672.5573.2672.9710,341,600
May 07, 201872.5072.9572.4172.7472.4511,812,600
May 04, 201870.9072.5070.8272.2671.9711,695,500
May 03, 201870.9171.8070.0371.4371.1425,826,600
May 02, 201871.6172.9971.1871.2670.9814,789,300
May 01, 201872.1172.1470.7971.8971.6021,829,500
Apr 30, 201873.3973.5372.2172.2271.9315,867,500
Apr 27, 201873.0073.3372.7273.1972.9011,555,800
Apr 26, 201873.5373.7272.6873.3473.0519,955,400
Apr 25, 201873.4873.8472.4873.6173.3214,949,200
Apr 24, 201875.8976.0472.4873.4073.1121,104,800
Apr 23, 201875.8975.9175.1575.5175.2114,427,800
Apr 20, 201876.2576.3575.3375.6075.3011,612,800
Apr 19, 201876.0476.2475.4275.9375.6312,515,200
Apr 18, 201875.8576.4175.7476.1475.8410,138,200
Apr 17, 201875.3175.6775.1075.3675.068,676,800
Apr 16, 201874.5374.9674.4174.7374.438,232,700
Apr 13, 201874.6774.7173.6373.9973.699,904,100
Apr 12, 201873.6174.4773.5674.1773.878,921,500
Apr 11, 201873.0073.7072.9973.1272.8310,633,900
Apr 10, 201873.6474.0973.1473.6673.3718,459,100
Apr 09, 201873.1873.7272.4372.5572.2610,279,200
Apr 06, 201874.1074.5572.1172.7772.4818,353,400
Apr 05, 201874.5075.0274.2874.8474.5416,496,100
Apr 04, 201872.1974.1772.0174.0973.7919,987,600
Apr 03, 201873.1373.8272.6373.7773.4820,149,100
Apr 02, 201874.0774.2071.7872.7672.4727,498,800
Mar 29, 201873.6174.8573.5074.2973.9914,051,800
Mar 28, 201873.7273.8172.6473.2272.9321,892,300
Mar 27, 201874.8575.2573.0473.4773.1814,726,000
Mar 26, 201873.9574.6073.1374.5074.2012,197,000
Mar 23, 201873.9374.5072.6872.7472.4515,457,100
Mar 22, 201875.5875.8473.7273.8273.5318,793,900
Mar 21, 201876.2677.1376.0276.3476.0413,818,700
Mar 20, 201876.1476.7076.0976.2575.957,111,800
Mar 19, 201876.3676.3975.3775.9975.6910,845,700
Mar 16, 201876.0976.8576.0976.5876.2710,840,000
Mar 16, 20180.307 Dividend
Mar 15, 201876.5076.9275.9976.4875.878,362,700
Mar 14, 201877.5477.5476.0476.2675.6511,626,200
Mar 13, 201877.7078.1076.9577.1076.4811,518,800
Mar 12, 201878.5878.5877.2677.4876.8611,093,600
Mar 09, 201877.2778.4577.0378.4577.8213,092,600
Mar 08, 201876.6876.8376.0276.7676.1510,849,100
Mar 07, 201875.4376.5375.2476.3675.7513,625,400
Mar 06, 201876.4376.5775.7976.3775.7618,536,300
Mar 05, 201874.6676.2274.3876.0375.4223,038,400
Mar 02, 201874.5075.3573.9875.1374.5327,076,400
Mar 01, 201876.6877.2474.7575.1574.5535,549,400
Feb 28, 201878.1678.2776.6576.6576.0416,203,900
Feb 27, 201878.7879.2877.7577.7677.1411,019,300
Feb 26, 201878.0578.8877.7778.7578.128,623,300
Feb 23, 201877.4077.7276.9777.6877.066,603,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...