XLI - Industrial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201876.9377.2876.2476.5176.5111,831,100
Feb 16, 201877.0978.0777.0377.2977.2911,161,700
Feb 15, 201876.7277.2776.0777.2777.2710,800,400
Feb 14, 201874.8076.2174.7276.1276.1213,482,800
Feb 13, 201874.5875.3874.4975.1775.1712,974,600
Feb 12, 201874.4175.5473.9175.0075.0020,776,900
Feb 09, 201873.8774.4371.4973.8173.8140,362,500
Feb 08, 201876.0476.1672.9973.0273.0227,282,100
Feb 07, 201875.7577.1575.4975.9575.9522,666,800
Feb 06, 201873.0576.0372.6475.8175.8131,980,600
Feb 05, 201877.1778.1873.9574.4574.4530,309,100
Feb 02, 201879.1179.2477.9777.9977.9917,929,500
Feb 01, 201879.2280.2779.1179.5979.5914,169,300
Jan 31, 201880.2280.5279.4779.7379.7315,988,100
Jan 30, 201879.5979.8679.1279.4979.4916,742,400
Jan 29, 201880.5280.9680.0980.1280.1212,870,300
Jan 26, 201879.9880.6679.7180.6680.668,008,300
Jan 25, 201879.8679.9879.0779.7479.7412,499,200
Jan 24, 201879.7180.0879.1779.6679.669,660,000
Jan 23, 201879.6879.8179.3579.7379.738,953,800
Jan 22, 201879.4779.7179.1079.6979.6912,175,300
Jan 19, 201879.7879.7979.3379.6979.698,657,700
Jan 18, 201879.8980.1179.3979.4679.467,790,400
Jan 17, 201879.5979.9779.3479.8979.897,814,300
Jan 16, 201880.4780.6079.0979.4579.4513,343,700
Jan 12, 201879.7980.2579.6580.1780.177,436,200
Jan 11, 201878.7879.4678.5879.4379.439,448,300
Jan 10, 201878.2978.6978.0678.4378.4311,669,500
Jan 09, 201878.0478.6478.0178.4478.448,967,700
Jan 08, 201877.7077.9977.6077.9477.945,727,500
Jan 05, 201877.4677.6677.0377.6277.6216,996,200
Jan 04, 201876.8677.1576.7277.0977.0916,483,000
Jan 03, 201876.2476.5876.0676.5376.5318,155,000
Jan 02, 201875.9276.1375.5776.1276.1214,903,900
Dec 29, 201775.9776.0075.6075.6775.674,825,900
Dec 28, 201775.8775.8875.5375.8175.814,629,600
Dec 27, 201775.5475.6975.4475.6675.664,730,300
Dec 26, 201775.4975.7375.3275.4875.484,983,900
Dec 22, 201775.5475.5475.2075.4075.403,730,500
Dec 21, 201775.6075.6775.1975.3875.389,456,400
Dec 20, 201775.4975.5875.2175.3275.325,778,900
Dec 19, 201775.2875.4274.8775.0775.076,211,600
Dec 18, 201774.9175.1474.8575.0575.056,017,300
Dec 15, 201774.4474.7174.0374.5274.528,935,000
Dec 15, 20170.402 Dividend
Dec 14, 201775.2375.2374.3974.4074.009,214,300
Dec 13, 201774.8175.3174.5074.9174.518,626,600
Dec 12, 201774.6774.8374.5574.6274.229,259,700
Dec 11, 201774.7574.8374.4174.5474.145,911,600
Dec 08, 201774.7574.7574.3874.6974.296,804,500
Dec 07, 201773.6074.5373.5874.3773.9710,918,400
Dec 06, 201773.4473.9673.3673.6973.2915,569,300
Dec 05, 201774.3474.5573.5273.5873.1816,548,300
Dec 04, 201774.3675.1074.2174.2173.8119,276,400
Dec 01, 201774.3874.4972.7673.5973.1929,693,700
Nov 30, 201773.5174.6673.3074.5174.1119,672,700
Nov 29, 201772.6473.3072.4973.2672.8612,393,500
Nov 28, 201771.6972.6271.6172.6272.2310,065,300
Nov 27, 201771.5971.6271.4071.5371.144,739,300
Nov 24, 201771.5971.6071.3771.4171.023,387,500
Nov 22, 201771.3871.6371.3071.4171.027,037,400
Nov 21, 201771.0571.3470.8871.3370.947,387,900
Nov 20, 201770.5770.9170.5170.8270.446,485,700
Nov 17, 201770.6470.7570.4570.5070.127,745,100
Nov 16, 201770.5570.9870.4370.8970.516,038,900
Nov 15, 201770.3070.4770.0470.2369.8510,669,200
Nov 14, 201770.6370.7370.4170.6370.257,062,100
Nov 13, 201770.8471.0070.6370.8270.445,256,800
Nov 10, 201770.8171.1570.6971.0670.685,344,800
Nov 09, 201771.4771.5470.6770.9670.5810,442,000
Nov 08, 201771.8871.9471.7271.8671.475,622,700
Nov 07, 201771.8772.0971.8471.9871.595,181,100
Nov 06, 201771.8872.0071.7771.8771.487,134,600
Nov 03, 201771.8971.9771.6571.8371.446,975,000
Nov 02, 201771.4571.9471.2871.9071.516,924,300
Nov 01, 201771.7571.9271.4571.4971.109,104,800
Oct 31, 201771.8972.0871.5071.5371.148,793,300
Oct 30, 201772.1972.2171.7771.8271.439,082,100
Oct 27, 201772.1972.5272.1572.3271.937,534,200
Oct 26, 201772.4372.6372.1372.2971.908,323,300
Oct 25, 201772.8672.8671.8372.1971.8011,078,800
Oct 24, 201772.8673.2072.8272.9172.527,921,900
Oct 23, 201772.9572.9672.4872.5072.116,800,600
Oct 20, 201772.2072.9672.0172.9672.579,043,400
Oct 19, 201771.6972.1871.5572.1871.796,962,500
Oct 18, 201772.0072.1971.8971.9871.597,887,700
Oct 17, 201771.9472.0571.8071.9571.565,236,000
Oct 16, 201772.1272.1971.9272.1471.757,215,700
Oct 13, 201772.4972.6272.0072.0671.675,759,000
Oct 12, 201771.7072.2771.6972.1971.8012,112,100
Oct 11, 201771.7671.8571.6571.8171.427,294,400
Oct 10, 201772.1772.1971.7271.8571.466,264,300
Oct 09, 201771.9772.1171.6371.7471.357,814,000
Oct 06, 201771.8472.0271.6671.9471.554,445,400
Oct 05, 201771.7472.0271.6171.9571.5615,061,300
Oct 04, 201771.7871.9071.6571.7871.3914,772,500
Oct 03, 201771.5371.8071.4371.8071.4111,793,400
Oct 02, 201770.9771.4970.8671.4971.1016,764,700
Sep 29, 201770.7571.0170.6271.0070.626,527,200
Sep 28, 201770.7370.8570.5070.7970.416,124,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...