Advertisement
U.S. Markets closed

The Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
139.27+0.42 (+0.30%)
At close: 04:00PM EDT
139.18 -0.09 (-0.06%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2024139.21139.33138.43139.27139.274,781,100
Oct 17, 2024139.27139.47138.60138.85138.855,065,100
Oct 16, 2024138.40139.55138.34139.25139.258,207,800
Oct 15, 2024139.40139.77138.06138.18138.187,808,900
Oct 14, 2024138.39139.32137.85139.25139.256,817,400
Oct 11, 2024136.49138.47136.49138.42138.428,764,800
Oct 10, 2024136.15136.37135.53135.99135.995,495,600
Oct 09, 2024135.49136.78135.30136.69136.695,064,800
Oct 08, 2024135.70135.90134.96135.48135.484,980,600
Oct 07, 2024134.84135.74134.51135.18135.185,737,800
Oct 04, 2024135.63135.92134.27135.51135.515,797,100
Oct 03, 2024134.87135.26134.07134.57134.576,361,400
Oct 02, 2024135.26135.78134.69135.26135.265,189,700
Oct 01, 2024135.37136.16134.29135.51135.519,398,600
Sep 30, 2024134.83135.57134.04135.44135.445,321,200
Sep 27, 2024135.05135.70134.62134.83134.835,859,200
Sep 26, 2024135.06135.47134.47134.64134.646,620,700
Sep 25, 2024135.01135.15133.87133.97133.974,422,400
Sep 24, 2024134.01134.64133.70134.60134.607,507,900
Sep 23, 2024133.26133.85132.76133.64133.648,284,000
Sep 20, 2024133.08133.46132.44133.18133.1810,907,500
Sep 19, 2024134.01134.37132.97134.12134.128,957,800
Sep 18, 2024132.17133.67131.65131.85131.859,191,600
Sep 17, 2024131.50132.43131.22131.96131.967,820,700
Sep 16, 2024131.14132.03130.45131.24131.246,400,800
Sep 13, 2024129.82131.06129.56130.57130.577,913,800
Sep 12, 2024128.30129.27127.59129.26129.267,012,600
Sep 11, 2024127.73128.43125.11128.27128.277,969,700
Sep 10, 2024128.32128.32126.97128.04128.046,270,200
Sep 09, 2024126.96128.33126.92127.82127.827,283,100
Sep 06, 2024127.34128.27125.64125.89125.899,567,300
Sep 05, 2024128.41128.56126.47127.18127.188,044,500
Sep 04, 2024128.47129.46128.19128.68128.687,809,700
Sep 03, 2024130.81131.02128.06128.55128.559,332,600
Aug 30, 2024130.53131.59129.59131.46131.468,347,900
Aug 29, 2024129.76131.20129.10130.07130.078,226,000
Aug 28, 2024129.28129.95128.51129.16129.164,336,300
Aug 27, 2024128.95129.29128.51129.22129.224,000,900
Aug 26, 2024129.56130.00128.87129.14129.146,226,600
Aug 23, 2024128.44129.58128.19129.28129.285,888,000
Aug 22, 2024128.38128.67127.60128.00128.006,355,600
Aug 21, 2024127.69128.38127.54128.16128.164,989,200
Aug 20, 2024127.68127.85127.01127.39127.396,443,300
Aug 19, 2024127.08127.78126.94127.74127.743,482,900
Aug 16, 2024126.99127.33126.41126.97126.975,448,600
Aug 15, 2024126.65127.51126.30127.15127.155,717,400
Aug 14, 2024124.91125.68124.84125.46125.465,506,400
Aug 13, 2024124.23125.05123.34124.95124.957,808,300
Aug 12, 2024124.29124.48123.25123.65123.655,733,400
Aug 09, 2024124.10124.53123.00124.28124.285,891,400
Aug 08, 2024122.36124.35122.34124.26124.267,976,800
Aug 07, 2024123.20124.23121.39121.46121.468,307,700
Aug 06, 2024121.31123.78120.78122.05122.0513,732,600
Aug 05, 2024120.38121.84119.17120.60120.6020,012,000
Aug 02, 2024124.13124.35121.57122.73122.7316,916,300
Aug 01, 2024127.54128.56124.73125.49125.4917,283,200
Jul 31, 2024127.92129.07127.29127.86127.8610,947,600
Jul 30, 2024126.62127.34125.94126.45126.457,811,200
Jul 29, 2024126.70126.70125.68126.08126.088,946,500
Jul 26, 2024125.60127.19125.39126.30126.3010,620,800
Jul 25, 2024123.35126.10123.03124.18124.1814,738,900
Jul 24, 2024125.28125.53123.07123.19123.1911,370,800
Jul 23, 2024125.51126.59125.44125.90125.909,432,900
Jul 22, 2024125.46126.23124.48126.14126.148,334,900
Jul 19, 2024125.84126.10124.59124.87124.879,955,300
Jul 18, 2024126.54127.81125.38125.56125.569,267,900
Jul 17, 2024127.63127.90126.52126.55126.5514,511,200
Jul 16, 2024125.44128.31125.43128.19128.1915,501,400
Jul 15, 2024124.55125.66124.28125.07125.079,680,800
Jul 12, 2024124.18124.91123.87124.18124.1810,565,200
Jul 11, 2024122.24123.91122.06123.47123.4711,113,900
Jul 10, 2024121.01121.96120.76121.92121.926,930,900
Jul 09, 2024121.43121.62120.81120.84120.844,617,900
Jul 08, 2024121.56122.21121.00121.37121.377,405,600
Jul 05, 2024121.63121.63120.25121.22121.226,367,100
Jul 03, 2024121.36122.10121.15121.66121.665,467,700
Jul 02, 2024120.38121.26120.29121.22121.226,789,000
Jul 01, 2024122.44122.69120.29120.56120.5610,008,500
Jun 28, 2024122.16122.96121.28121.87121.879,796,400
Jun 27, 2024121.81122.05121.38121.82121.824,804,100
Jun 26, 2024121.86121.88121.21121.69121.697,350,500
Jun 25, 2024122.97122.97121.45122.02122.0211,365,600
Jun 24, 2024122.88124.21122.61123.07123.078,650,600
Jun 21, 2024123.21123.28121.92122.97122.978,231,000
Jun 20, 2024123.01123.56122.74123.23123.236,350,700
Jun 18, 2024122.46123.16122.23123.15123.158,176,500
Jun 17, 2024120.73122.69120.54122.49122.4912,522,100
Jun 14, 2024121.33121.33119.66121.15121.1515,315,800
Jun 13, 2024123.00123.07121.34122.38122.388,056,100
Jun 12, 2024123.14123.89122.63123.17123.1711,106,700
Jun 11, 2024122.05122.17121.20122.01122.0111,217,000
Jun 10, 2024122.15122.88122.09122.71122.716,642,600
Jun 07, 2024121.89123.14121.58122.33122.337,036,200
Jun 06, 2024122.79123.09121.72122.20122.206,523,900
Jun 05, 2024122.16122.95121.44122.93122.938,666,000
Jun 04, 2024121.75122.23121.01121.70121.7010,061,500
Jun 03, 2024123.91123.96120.87122.00122.0015,241,000
May 31, 2024122.32123.56121.33123.51123.519,703,500
May 30, 2024121.36122.12121.33122.03122.037,816,300
May 29, 2024121.90121.99121.10121.20121.2016,725,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...