S&P 500 Industrial Sector SPDR (NY: XLI )

101.20 USD -0.94 (-0.92%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 52.12 52.26 52.26 52.26 6,575,600 +0.31(+0.60%)
Dec 30, 2013 52.02 52.06 51.89 51.95 4,920,656 -0.05(-0.10%)
Dec 27, 2013 52.29 52.29 51.93 52.00 4,157,319 -0.06(-0.12%)
Dec 26, 2013 51.87 52.11 51.70 52.06 6,725,147 +0.36(+0.70%)
Dec 24, 2013 51.45 51.71 51.45 51.70 2,765,278 +0.24(+0.47%)
Dec 23, 2013 51.53 51.58 51.35 51.46 6,914,743 +0.20(+0.39%)
Dec 20, 2013 50.94 51.42 50.83 51.26 13,805,969 +0.15(+0.29%)
Dec 19, 2013 50.99 51.14 50.77 51.11 13,294,747 +0.05(+0.10%)
Dec 18, 2013 50.36 51.09 49.91 51.06 21,328,239 +0.84(+1.67%)
Dec 17, 2013 50.41 50.47 50.14 50.22 11,283,529 -0.02(-0.04%)
Dec 16, 2013 50.01 50.41 49.93 50.24 9,108,262 +0.47(+0.94%)
Dec 13, 2013 49.70 49.88 49.54 49.77 6,254,101 +0.15(+0.30%)
Dec 12, 2013 49.45 49.77 49.43 49.62 9,293,007 +0.05(+0.10%)
Dec 11, 2013 50.36 50.38 49.52 49.57 11,224,448 -0.79(-1.57%)
Dec 10, 2013 50.35 50.65 50.20 50.36 10,114,294 -0.11(-0.22%)
Dec 09, 2013 50.42 50.54 50.36 50.47 5,566,612 +0.13(+0.26%)
Dec 06, 2013 50.19 50.36 50.05 50.34 8,399,548 +0.76(+1.53%)
Dec 05, 2013 49.56 49.81 49.46 49.58 6,939,408 +0.02(+0.04%)
Dec 04, 2013 49.52 49.92 49.13 49.56 6,776,355 -0.20(-0.40%)
Dec 03, 2013 50.11 50.19 49.58 49.76 8,975,964 -0.43(-0.86%)
Dec 02, 2013 50.38 50.48 50.07 50.19 6,626,705 -0.21(-0.42%)
Nov 29, 2013 50.73 50.78 50.34 50.40 6,964,945 -0.14(-0.28%)
Nov 27, 2013 50.46 50.62 50.41 50.54 3,774,503 +0.20(+0.40%)
Nov 26, 2013 50.25 50.46 50.19 50.34 8,142,480 +0.10(+0.20%)
Nov 25, 2013 50.45 50.51 50.12 50.24 7,895,030 -0.11(-0.22%)
Nov 22, 2013 50.06 50.35 49.88 50.35 5,431,364 +0.44(+0.88%)
Nov 21, 2013 49.72 49.96 49.56 49.91 6,829,301 +0.40(+0.81%)
Nov 20, 2013 49.91 49.91 49.40 49.51 9,331,368 -0.22(-0.44%)
Nov 19, 2013 50.06 50.17 49.67 49.73 9,411,831 -0.35(-0.71%)
Nov 18, 2013 50.25 50.40 49.97 50.08 6,686,944 +0.08(+0.15%)
Nov 15, 2013 49.98 50.06 49.79 50.01 7,836,758 +0.17(+0.34%)
Nov 14, 2013 49.58 49.95 49.58 49.84 11,065,684 +0.19(+0.38%)
Nov 13, 2013 49.10 49.65 49.06 49.65 9,151,158 +0.29(+0.59%)
Nov 12, 2013 49.17 49.45 49.12 49.36 10,837,861 +0.02(+0.04%)
Nov 11, 2013 49.37 49.40 49.23 49.34 5,319,440 -0.04(-0.08%)
Nov 08, 2013 48.68 49.38 48.65 49.38 8,966,032 +0.66(+1.35%)
Nov 07, 2013 49.38 49.52 48.64 48.72 10,880,727 -0.52(-1.06%)
Nov 06, 2013 49.31 49.37 48.99 49.24 5,889,554 +0.14(+0.29%)
Nov 05, 2013 48.96 49.21 48.69 49.10 6,572,081 -0.05(-0.10%)
Nov 04, 2013 49.17 49.17 48.99 49.15 5,477,321 +0.18(+0.37%)
Nov 01, 2013 48.73 49.08 48.57 48.97 9,922,617 +0.35(+0.72%)
Oct 31, 2013 48.53 48.95 48.42 48.62 9,897,261 +0.01(+0.02%)
Oct 30, 2013 48.94 48.99 48.47 48.61 8,914,122 -0.22(-0.45%)
Oct 29, 2013 48.76 48.83 48.51 48.83 7,591,131 +0.14(+0.29%)
Oct 28, 2013 48.60 48.82 48.58 48.69 6,626,015 -0.07(-0.14%)
Oct 25, 2013 48.62 48.78 48.34 48.76 10,031,617 +0.25(+0.52%)
Oct 24, 2013 48.24 48.56 48.20 48.51 8,296,939 +0.36(+0.75%)
Oct 23, 2013 48.06 48.18 47.83 48.15 8,815,379 +0.02(+0.04%)
Oct 22, 2013 47.97 48.41 47.97 48.13 8,021,709 +0.32(+0.67%)
Oct 21, 2013 47.76 47.86 47.72 47.81 6,114,071 +0.12(+0.25%)
Oct 18, 2013 47.47 47.79 47.37 47.69 12,946,844 +0.52(+1.09%)
Oct 17, 2013 46.64 47.19 46.63 47.17 10,314,655 +0.36(+0.76%)
Oct 16, 2013 46.73 46.92 46.47 46.82 11,994,875 +0.31(+0.66%)
Oct 15, 2013 46.88 46.99 46.46 46.51 13,450,174 -0.47(-1.00%)
Oct 14, 2013 46.58 47.01 46.45 46.98 9,823,050 +0.18(+0.38%)
Oct 11, 2013 46.50 46.88 46.47 46.80 8,039,036 +0.22(+0.47%)
Oct 10, 2013 45.95 46.60 45.86 46.58 14,282,149 +1.17(+2.58%)
Oct 09, 2013 45.62 45.62 45.09 45.41 14,004,271 -0.02(-0.04%)
Oct 08, 2013 45.99 46.11 45.41 45.43 17,558,750 -0.52(-1.13%)
Oct 07, 2013 45.68 46.26 45.68 45.95 8,956,273 -0.32(-0.69%)
Oct 04, 2013 46.01 46.30 45.87 46.27 9,868,375 +0.30(+0.65%)
Oct 03, 2013 46.47 46.47 45.67 45.97 15,708,459 -0.51(-1.10%)
Oct 02, 2013 46.44 46.55 46.20 46.48 9,270,775 -0.22(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.