XLI - Industrial Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202084.4684.8184.3084.4184.417,013,400
Jan 16, 202084.0084.4483.9384.4084.409,493,300
Jan 15, 202083.4583.9283.3883.5783.5712,014,500
Jan 14, 202083.4883.9883.3383.4483.449,649,400
Jan 13, 202083.0183.5282.8583.4383.437,893,800
Jan 10, 202083.5183.5182.6182.7582.758,856,800
Jan 09, 202083.3483.4383.0883.3483.347,407,200
Jan 08, 202082.7783.3682.6382.9982.9910,677,700
Jan 07, 202082.5783.0282.2982.7182.7116,675,400
Jan 06, 202082.4682.8982.2782.8882.8816,153,100
Jan 03, 202082.0682.9581.9982.8582.8517,571,300
Jan 02, 202082.0583.0181.8383.0183.0116,121,300
Dec 31, 201981.3281.6981.1881.4781.476,458,200
Dec 30, 201981.9981.9981.3681.5281.527,716,400
Dec 27, 201982.2382.2381.7981.9081.905,300,700
Dec 26, 201981.9681.9881.5881.9781.973,914,200
Dec 24, 201982.0982.2081.6981.7881.784,451,600
Dec 23, 201981.9382.2081.7982.1182.115,675,700
Dec 20, 201981.3481.6381.1681.4481.448,913,300
Dec 20, 20190.403 Dividend
Dec 19, 201981.2681.5681.1781.4781.075,744,000
Dec 18, 201981.6081.6281.1081.2580.856,679,300
Dec 17, 201981.6881.8681.5481.5981.195,949,600
Dec 16, 201981.9982.1281.6681.6781.278,046,500
Dec 13, 201981.8982.5481.4481.7181.3111,754,800
Dec 12, 201981.2582.1981.0481.9381.5215,561,500
Dec 11, 201980.7881.2880.5881.2180.819,070,300
Dec 10, 201980.7981.0380.5680.7080.309,046,900
Dec 09, 201980.8881.1080.7680.8080.406,951,300
Dec 06, 201980.8981.2680.8681.1180.718,966,700
Dec 05, 201980.2780.3379.7980.1479.7418,539,400
Dec 04, 201980.2380.9080.0480.1279.7216,090,300
Dec 03, 201979.8479.8879.2679.8179.4220,384,400
Dec 02, 201982.0382.1580.6580.6980.2918,275,700
Nov 29, 201982.3282.3281.9082.0481.635,645,400
Nov 27, 201982.4482.4582.1082.4282.019,186,200
Nov 26, 201982.3482.6582.1882.5082.096,069,400
Nov 25, 201981.9782.4281.7682.2681.859,190,000
Nov 22, 201981.4581.6981.1981.6781.275,205,100
Nov 21, 201981.2981.5181.0081.2580.856,094,800
Nov 20, 201981.6781.8680.9681.2880.8814,726,700
Nov 19, 201982.2682.3381.7581.9381.529,192,800
Nov 18, 201982.1682.1681.8382.0081.595,119,400
Nov 15, 201982.1782.4882.1082.3181.906,150,700
Nov 14, 201981.2981.8881.2881.7181.317,355,000
Nov 13, 201981.4681.7581.2081.4581.059,885,400
Nov 12, 201981.9382.1781.6281.7981.398,293,500
Nov 11, 201981.2681.9381.1381.8081.405,801,500
Nov 08, 201981.4881.7681.2381.7681.366,323,400
Nov 07, 201981.8082.1881.5281.6581.2510,297,000
Nov 06, 201981.2581.3880.9081.3780.9712,253,200
Nov 05, 201981.3081.6881.0881.3280.9214,923,700
Nov 04, 201980.6681.1880.6681.1580.7515,286,500
Nov 01, 201979.0680.2279.0180.2279.8219,657,900
Oct 31, 201979.1279.1278.1178.5178.1210,693,200
Oct 30, 201979.2379.4378.8079.3678.979,208,200
Oct 29, 201978.5079.2978.4079.0878.6910,429,100
Oct 28, 201978.7779.2378.7678.8278.438,138,200
Oct 25, 201978.0978.7878.0578.6078.217,718,500
Oct 24, 201978.1378.2277.5578.1177.728,355,700
Oct 23, 201977.9878.0577.6778.0077.617,370,300
Oct 22, 201977.4978.2477.2078.0177.6211,351,500
Oct 21, 201977.2377.5777.1177.4077.028,419,400
Oct 18, 201977.4477.6076.8676.9476.569,694,500
Oct 17, 201977.6778.1977.5477.6177.237,976,200
Oct 16, 201977.1377.6277.0977.2376.858,786,300
Oct 15, 201976.7977.5776.6377.2776.898,973,800
Oct 14, 201976.6576.8776.4176.6576.274,829,300
Oct 11, 201976.3877.4876.1876.8076.4216,243,500
Oct 10, 201974.5575.6574.5575.3875.019,321,000
Oct 09, 201974.6875.0074.2874.7074.336,271,500
Oct 08, 201974.4774.8774.0274.0773.7011,579,500
Oct 07, 201975.3875.8775.0775.2374.866,505,400
Oct 04, 201974.8875.7074.8075.6175.249,175,800
Oct 03, 201974.1774.8573.1874.8374.4616,621,700
Oct 02, 201975.1275.1373.7974.3473.9712,341,200
Oct 01, 201977.9178.2475.6975.7775.4015,968,900
Sep 30, 201977.6177.8977.6177.6377.256,225,100
Sep 27, 201978.0978.1877.1677.5277.1410,226,900
Sep 26, 201977.8578.0877.4277.8377.459,083,000
Sep 25, 201977.3477.8777.0777.7277.3410,000,200
Sep 24, 201978.0078.1976.8377.2276.8411,798,600
Sep 23, 201977.5077.9477.2277.6677.2814,475,100
Sep 20, 201978.3978.6677.5977.8177.4310,478,700
Sep 20, 20190.415 Dividend
Sep 19, 201979.0979.3578.6878.7277.925,076,800
Sep 18, 201978.7879.1678.2479.1278.318,089,600
Sep 17, 201979.0979.3178.6779.2478.436,249,300
Sep 16, 201979.1279.4178.9479.2878.478,011,700
Sep 13, 201979.2879.7979.2579.3578.549,357,700
Sep 12, 201979.0979.3078.5778.9278.1218,667,600
Sep 11, 201978.3078.9277.8878.8778.0714,262,600
Sep 10, 201977.2378.1676.9678.1477.349,487,400
Sep 09, 201977.3877.7877.2577.4376.648,081,000
Sep 06, 201977.3377.4676.9777.2076.416,940,300
Sep 05, 201976.5977.6076.5477.0476.2514,266,800
Sep 04, 201975.3375.7674.7375.6874.919,265,600
Sep 03, 201975.0475.8074.2674.7373.9712,787,100
Aug 30, 201975.9576.2675.6175.7674.997,500,200
Aug 29, 201975.0075.6274.7075.4574.6810,651,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...