U.S. markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.33-1.08 (-1.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021101.06101.30100.18100.33100.3316,250,300
Sep 16, 2021102.10102.35101.24101.41101.4110,516,200
Sep 15, 2021101.05102.37100.83102.11102.119,175,000
Sep 14, 2021102.51102.60100.77101.00101.0011,493,500
Sep 13, 2021102.74103.00101.46102.23102.2312,451,000
Sep 10, 2021102.91103.12101.92101.96101.969,546,700
Sep 09, 2021102.75103.48102.17102.42102.429,406,200
Sep 08, 2021102.57103.12102.14102.92102.9213,561,600
Sep 07, 2021104.23104.30102.71102.78102.7817,842,300
Sep 03, 2021104.94105.14104.52104.59104.599,855,000
Sep 02, 2021104.54105.24104.52105.23105.239,633,500
Sep 01, 2021104.73104.73103.72104.11104.1113,116,800
Aug 31, 2021104.73104.95104.28104.51104.519,621,200
Aug 30, 2021105.10105.28104.55104.80104.806,528,200
Aug 27, 2021104.55105.21104.32104.92104.9210,484,200
Aug 26, 2021104.54104.61103.99104.20104.209,951,100
Aug 25, 2021104.07105.00103.75104.66104.669,404,200
Aug 24, 2021103.67104.45103.65103.99103.997,593,200
Aug 23, 2021103.11103.92103.06103.47103.478,471,000
Aug 20, 2021102.41102.94102.14102.63102.6311,752,300
Aug 19, 2021102.31103.06101.78102.36102.3617,529,700
Aug 18, 2021103.81104.40103.05103.08103.0811,955,100
Aug 17, 2021104.73104.78103.23104.22104.2215,569,900
Aug 16, 2021104.69105.37104.00105.36105.3610,231,100
Aug 13, 2021105.34105.50104.86105.00105.008,909,300
Aug 12, 2021105.53105.73104.79105.33105.339,265,300
Aug 11, 2021104.39105.54104.01105.53105.5312,817,200
Aug 10, 2021103.32104.47103.20104.18104.1812,730,900
Aug 09, 2021103.08103.38102.63103.13103.137,469,700
Aug 06, 2021103.48103.98103.35103.54103.548,677,100
Aug 05, 2021103.00103.41102.67103.06103.0612,561,500
Aug 04, 2021103.28103.81102.56102.58102.5816,180,900
Aug 03, 2021102.85104.04101.97103.99103.9914,814,100
Aug 02, 2021103.76104.63102.56102.65102.6515,925,500
Jul 30, 2021103.04103.58102.86103.36103.3612,823,200
Jul 29, 2021103.55103.86102.98103.56103.569,767,700
Jul 28, 2021103.32103.55102.21102.75102.7511,996,500
Jul 27, 2021102.90103.54102.40102.99102.9912,402,200
Jul 26, 2021103.33103.91102.89103.56103.567,488,800
Jul 23, 2021103.54103.81103.10103.61103.618,055,800
Jul 22, 2021103.74103.75103.01103.17103.176,318,700
Jul 21, 2021102.94103.90102.90103.55103.5514,449,600
Jul 20, 2021100.08102.7099.94102.57102.5720,937,100
Jul 19, 2021100.28100.4998.7799.7899.7823,792,700
Jul 16, 2021103.17103.19101.78101.91101.9117,307,200
Jul 15, 2021102.04103.24101.99102.82102.8211,071,600
Jul 14, 2021102.89103.29102.26102.62102.6210,140,000
Jul 13, 2021103.41103.50102.58102.63102.6314,881,700
Jul 12, 2021102.97103.75102.60103.63103.6310,846,500
Jul 09, 2021102.97103.65102.87103.49103.4913,341,900
Jul 08, 2021101.69102.53101.03101.88101.8817,419,300
Jul 07, 2021102.07103.47101.97103.32103.3214,971,800
Jul 06, 2021103.05103.19101.18102.30102.3011,564,100
Jul 02, 2021103.15103.47102.70103.29103.299,911,600
Jul 01, 2021103.00103.19102.59103.13103.1313,858,600
Jun 30, 2021101.53102.59101.51102.40102.4013,677,200
Jun 29, 2021102.14102.57101.51101.61101.6111,134,200
Jun 28, 2021102.31102.39101.35101.81101.8111,997,600
Jun 25, 2021102.23102.72102.07102.35102.3513,039,300
Jun 24, 2021101.96102.31101.42102.15102.1511,687,400
Jun 23, 2021101.79102.07101.33101.36101.369,136,300
Jun 22, 2021101.52101.97100.90101.59101.5910,646,400
Jun 21, 2021100.10101.61100.01101.48101.4815,499,900
Jun 21, 20210.314 Dividend
Jun 18, 202199.73100.4699.4999.6199.3021,546,100
Jun 17, 2021102.44102.7099.97100.92100.6020,842,900
Jun 16, 2021103.38103.50102.18102.50102.1813,977,900
Jun 15, 2021103.19103.70102.77103.48103.158,948,600
Jun 14, 2021103.41103.55102.47103.04102.7211,312,100
Jun 11, 2021103.70104.02102.97103.51103.1810,113,500
Jun 10, 2021104.48104.68103.25103.30102.9710,645,200
Jun 09, 2021104.81104.81103.77103.81103.4810,967,100
Jun 08, 2021104.67105.11104.16104.88104.558,847,800
Jun 07, 2021105.54105.56104.33104.61104.288,298,700
Jun 04, 2021105.39105.57104.80105.34105.017,118,200
Jun 03, 2021104.68105.59104.25105.00104.6710,342,300
Jun 02, 2021105.62105.73105.07105.23104.907,547,800
Jun 01, 2021106.14106.31105.32105.53105.209,456,900
May 28, 2021105.44105.45104.76105.12104.797,606,300
May 27, 2021104.64105.30104.54105.12104.7911,467,400
May 26, 2021103.52103.84103.12103.70103.377,615,800
May 25, 2021103.96104.45103.23103.37103.048,574,700
May 24, 2021103.67103.90103.12103.68103.357,097,900
May 21, 2021103.12103.88102.68103.04102.7213,420,200
May 20, 2021102.48102.90101.92102.54102.2211,635,300
May 19, 2021101.75102.32100.67102.31101.9916,656,400
May 18, 2021104.39104.56102.85102.89102.5711,195,500
May 17, 2021104.41104.78103.65104.41104.0811,547,700
May 14, 2021104.10105.00103.74104.73104.4011,217,700
May 13, 2021101.46103.79101.40103.30102.9716,457,900
May 12, 2021103.58103.96101.33101.40101.0818,125,700
May 11, 2021104.40104.67102.84103.89103.5625,425,800
May 10, 2021105.92106.81105.40105.45105.1216,335,500
May 07, 2021104.00105.60103.62105.35105.0219,343,000
May 06, 2021103.80104.28103.34104.25103.9218,276,400
May 05, 2021103.69104.02103.42103.53103.209,989,000
May 04, 2021102.65103.45102.18103.43103.1011,677,400
May 03, 2021102.70103.26102.32102.98102.669,445,300
Apr 30, 2021102.01102.33101.57101.93101.619,861,200
Apr 29, 2021102.50102.74101.86102.61102.2911,035,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...