XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201978.3978.6677.5977.8177.8110,478,700
Sep 20, 20190.415 Dividend
Sep 19, 201979.0979.3578.6878.7278.315,076,800
Sep 18, 201978.7879.1678.2479.1278.708,089,600
Sep 17, 201979.0979.3178.6779.2478.826,249,300
Sep 16, 201979.1279.4178.9479.2878.868,011,700
Sep 13, 201979.2879.7979.2579.3578.939,357,700
Sep 12, 201979.0979.3078.5778.9278.5018,667,600
Sep 11, 201978.3078.9277.8878.8778.4514,262,600
Sep 10, 201977.2378.1676.9678.1477.739,487,400
Sep 09, 201977.3877.7877.2577.4377.028,081,000
Sep 06, 201977.3377.4676.9777.2076.796,940,300
Sep 05, 201976.5977.6076.5477.0476.6314,266,800
Sep 04, 201975.3375.7674.7375.6875.289,265,600
Sep 03, 201975.0475.8074.2674.7374.3412,787,100
Aug 30, 201975.9576.2675.6175.7675.367,500,200
Aug 29, 201975.0075.6274.7075.4575.0510,651,000
Aug 28, 201973.0874.1872.7774.1873.7911,921,300
Aug 27, 201974.0574.0873.1173.2872.899,943,300
Aug 26, 201973.9774.0973.0273.6673.2714,041,900
Aug 23, 201974.6675.2272.7773.1272.7326,474,900
Aug 22, 201975.2375.5474.5775.1374.737,692,400
Aug 21, 201975.1375.3574.9075.0274.625,399,200
Aug 20, 201974.8675.0374.5074.5674.174,695,400
Aug 19, 201975.1875.3274.8775.0074.604,260,500
Aug 16, 201973.4974.4573.4174.3073.919,575,500
Aug 15, 201973.0973.1072.1972.8972.5111,974,400
Aug 14, 201974.1274.2772.8972.9772.5913,653,800
Aug 13, 201974.2976.0374.1575.2774.8714,379,300
Aug 12, 201974.8975.1574.1474.3873.9914,976,100
Aug 09, 201975.7875.8674.9875.4275.028,213,600
Aug 08, 201975.1276.1175.0376.0675.669,353,100
Aug 07, 201973.8674.9373.3274.7974.4015,604,300
Aug 06, 201974.2374.8973.8874.8374.4411,758,600
Aug 05, 201974.6274.6373.0873.7273.3314,505,200
Aug 02, 201976.0576.2175.3075.8275.4212,992,400
Aug 01, 201977.6878.2876.1776.3175.9118,665,700
Jul 31, 201978.7478.9077.2277.8277.4112,485,300
Jul 30, 201977.8778.7077.6078.7078.297,071,100
Jul 29, 201978.4178.5578.2378.3677.955,387,500
Jul 26, 201978.5278.7178.2478.5078.096,147,900
Jul 25, 201978.8379.0778.3278.6778.268,759,000
Jul 24, 201977.8579.0277.8378.8378.418,692,500
Jul 23, 201978.0878.5277.7678.4978.0810,284,200
Jul 22, 201977.5977.9177.2677.5177.108,448,200
Jul 19, 201977.5377.9277.4077.4577.047,601,700
Jul 18, 201976.9477.1476.5677.0376.626,647,900
Jul 17, 201978.1278.1976.8676.8976.4811,235,100
Jul 16, 201978.0678.7878.0678.5778.168,115,300
Jul 15, 201978.3978.3977.9678.0777.664,452,300
Jul 12, 201977.3078.4177.3078.3977.9812,152,800
Jul 11, 201976.5077.0576.3877.0476.637,393,900
Jul 10, 201976.9277.2676.4576.5276.1210,124,800
Jul 09, 201976.4076.7976.2876.7076.3010,137,500
Jul 08, 201977.0477.2776.6776.8776.466,039,900
Jul 05, 201977.4677.5176.4577.5177.106,389,000
Jul 03, 201977.6477.8577.3677.8277.418,091,400
Jul 02, 201977.5777.6877.2177.3976.989,237,200
Jul 01, 201978.0578.4477.1677.4977.0810,319,400
Jun 28, 201976.7277.4776.7277.4277.0111,152,300
Jun 27, 201976.6076.8776.2976.6176.217,573,800
Jun 26, 201976.5676.7676.3576.5476.147,262,700
Jun 25, 201976.9376.9676.2976.3575.959,267,600
Jun 24, 201977.1177.3976.9076.9376.528,388,300
Jun 21, 201977.4977.8177.0577.0876.6711,526,800
Jun 21, 20190.337 Dividend
Jun 20, 201977.4577.9376.9677.8377.0814,503,200
Jun 19, 201976.7476.7676.1976.5575.8211,171,700
Jun 18, 201975.5476.7175.5476.6175.8812,506,300
Jun 17, 201975.4575.5775.0975.1574.437,708,800
Jun 14, 201975.6275.7175.0975.4174.695,966,600
Jun 13, 201975.4675.7675.2675.7174.986,987,000
Jun 12, 201975.1175.3774.9375.3374.615,612,300
Jun 11, 201976.2776.4574.8775.1774.4511,936,300
Jun 10, 201976.4476.6575.8075.8275.099,513,900
Jun 07, 201975.4076.0375.3575.7274.999,234,300
Jun 06, 201975.0775.3274.4475.1274.4011,387,300
Jun 05, 201974.6675.0874.4074.9974.2712,865,600
Jun 04, 201973.2474.3073.1174.2773.5616,424,700
Jun 03, 201971.9372.9471.9172.5471.8517,515,000
May 31, 201972.2772.5571.9972.0571.3613,718,400
May 30, 201973.0973.4172.8073.0572.3510,103,500
May 29, 201972.7873.1072.0872.7772.0714,257,100
May 28, 201973.8774.1573.0973.1072.4011,263,100
May 24, 201974.2474.3773.5873.7873.0711,127,400
May 23, 201974.0774.1873.2973.7573.0416,205,600
May 22, 201975.2575.3474.8974.8974.179,114,700
May 21, 201975.2775.6075.0775.5174.7910,612,300
May 20, 201974.3574.9174.2874.6373.9211,638,300
May 17, 201974.8475.6474.7374.8274.1016,305,500
May 16, 201975.3175.9175.1675.6674.947,450,000
May 15, 201974.2075.2874.0374.9774.2512,290,000
May 14, 201974.3775.4474.2774.8774.1511,317,900
May 13, 201974.5074.7973.6074.1073.3920,011,000
May 10, 201975.4776.4674.5976.2775.5417,419,800
May 09, 201975.2876.1074.8375.9775.2414,923,700
May 08, 201975.9476.6175.8376.0875.3516,464,800
May 07, 201976.7076.8575.4976.0875.3518,355,800
May 06, 201976.7677.7976.7077.6576.9111,928,800
May 03, 201977.7378.4777.7378.4077.6512,904,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...