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

104.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 102.01 102.33 101.57 101.93 9,861,100 -0.68(-0.66%)
Apr 29, 2021 102.50 102.74 101.86 102.61 11,035,297 +0.72(+0.71%)
Apr 28, 2021 102.06 102.41 101.76 101.89 7,877,873 -0.21(-0.21%)
Apr 27, 2021 101.66 102.26 101.31 102.10 13,774,832 +0.84(+0.83%)
Apr 26, 2021 101.91 102.42 101.20 101.26 7,824,826 -0.30(-0.30%)
Apr 23, 2021 100.58 101.82 100.40 101.56 8,126,800 +1.10(+1.09%)
Apr 22, 2021 101.06 101.70 100.36 100.46 11,778,709 -0.51(-0.51%)
Apr 21, 2021 99.48 101.01 99.28 100.97 11,352,769 +1.36(+1.37%)
Apr 20, 2021 100.50 100.68 99.00 99.61 13,622,370 -1.11(-1.10%)
Apr 19, 2021 100.98 101.00 100.22 100.72 8,140,901 -0.42(-0.42%)
Apr 16, 2021 101.52 101.80 100.70 101.14 10,222,000 +0.22(+0.22%)
Apr 15, 2021 100.86 101.06 100.19 100.92 12,631,229 +0.40(+0.40%)
Apr 14, 2021 100.46 101.19 100.40 100.52 9,331,886 +0.13(+0.13%)
Apr 13, 2021 100.41 100.70 99.68 100.39 10,612,061 -0.49(-0.49%)
Apr 12, 2021 100.37 100.94 100.31 100.88 7,704,966 +0.37(+0.37%)
Apr 09, 2021 99.72 100.56 99.58 100.51 9,656,000 +0.97(+0.97%)
Apr 08, 2021 99.16 99.57 98.61 99.54 9,151,500 +0.24(+0.24%)
Apr 07, 2021 99.78 100.03 98.99 99.30 8,865,774 -0.46(-0.46%)
Apr 06, 2021 99.91 100.57 99.66 99.76 8,203,012 -0.24(-0.24%)
Apr 05, 2021 99.74 100.33 99.56 100.00 10,788,108 +1.22(+1.24%)
Apr 01, 2021 98.62 98.86 98.14 98.78 11,189,200 +0.33(+0.34%)
Mar 31, 2021 99.00 99.26 98.12 98.45 12,290,288 -0.32(-0.32%)
Mar 30, 2021 98.34 99.01 98.15 98.77 10,180,274 +0.43(+0.44%)
Mar 29, 2021 98.21 98.92 97.84 98.34 12,712,701 +0.02(+0.02%)
Mar 26, 2021 97.19 98.38 96.81 98.32 14,395,900 +1.67(+1.73%)
Mar 25, 2021 94.88 96.80 93.95 96.65 18,518,252 +1.52(+1.60%)
Mar 24, 2021 94.93 96.62 94.89 95.13 14,580,040 +0.69(+0.73%)
Mar 23, 2021 95.47 96.34 94.09 94.44 16,947,783 -1.68(-1.75%)
Mar 22, 2021 96.36 96.53 95.45 96.12 12,317,700 -0.35(-0.36%)
Mar 19, 2021 97.27 97.31 95.93 96.47 18,430,600 -0.74(-0.76%)
Mar 18, 2021 97.20 98.52 97.02 97.21 16,892,892 -0.09(-0.09%)
Mar 17, 2021 96.38 97.50 96.13 97.30 14,843,525 +1.11(+1.15%)
Mar 16, 2021 97.37 97.43 96.08 96.19 12,528,296 -1.39(-1.42%)
Mar 15, 2021 97.16 97.61 96.19 97.58 11,390,948 +0.81(+0.84%)
Mar 12, 2021 95.84 96.85 95.75 96.77 10,112,700 +1.28(+1.34%)
Mar 11, 2021 95.70 96.31 94.92 95.49 12,210,270 +0.07(+0.07%)
Mar 10, 2021 94.29 95.91 94.16 95.42 17,274,807 +1.39(+1.48%)
Mar 09, 2021 94.90 95.39 94.02 94.03 12,484,846 -0.39(-0.41%)
Mar 08, 2021 94.07 95.89 93.81 94.42 16,781,097 +0.98(+1.05%)
Mar 05, 2021 92.15 93.75 90.27 93.44 22,816,300 +2.16(+2.37%)
Mar 04, 2021 92.89 93.23 89.85 91.28 27,637,994 -1.48(-1.60%)
Mar 03, 2021 92.74 93.85 92.53 92.76 17,496,850 +0.10(+0.11%)
Mar 02, 2021 92.98 93.13 92.26 92.66 11,529,155 -0.27(-0.29%)
Mar 01, 2021 91.93 93.62 91.80 92.93 11,494,035 +2.32(+2.56%)
Feb 26, 2021 91.78 92.05 90.36 90.61 18,163,300 -0.95(-1.04%)
Feb 25, 2021 93.27 93.38 91.18 91.56 19,945,261 -1.72(-1.84%)
Feb 24, 2021 91.77 93.66 91.36 93.28 16,793,143 +1.73(+1.89%)
Feb 23, 2021 91.44 91.78 90.19 91.55 16,570,014 +0.28(+0.31%)
Feb 22, 2021 90.52 91.94 90.44 91.27 10,552,195 +0.29(+0.32%)
Feb 19, 2021 90.15 91.25 90.08 90.98 8,737,200 +1.47(+1.64%)
Feb 18, 2021 89.50 89.71 88.83 89.51 6,409,512 -0.45(-0.50%)
Feb 17, 2021 89.82 90.03 89.25 89.96 7,265,979 -0.25(-0.28%)
Feb 16, 2021 90.51 90.88 90.01 90.21 8,226,764 -0.09(-0.10%)
Feb 12, 2021 89.45 90.37 89.35 90.30 7,983,400 +0.65(+0.73%)
Feb 11, 2021 90.07 90.20 88.74 89.65 8,868,541 -0.19(-0.21%)
Feb 10, 2021 90.38 90.41 89.43 89.84 10,961,696 -0.14(-0.16%)
Feb 09, 2021 89.67 90.28 89.06 89.98 8,298,485 +0.23(+0.26%)
Feb 08, 2021 89.35 89.79 89.15 89.75 8,848,049 +0.76(+0.85%)
Feb 05, 2021 89.16 89.42 88.76 88.99 7,481,900 +0.52(+0.59%)
Feb 04, 2021 87.83 88.62 87.71 88.47 7,110,802 +0.94(+1.07%)
Feb 03, 2021 87.37 87.69 86.79 87.53 9,662,887 +0.06(+0.07%)
Feb 02, 2021 86.66 87.86 86.57 87.47 10,418,600 +1.82(+2.12%)
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.