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, 2014 57.38 56.58 56.58 56.58 5,572,900 -0.57(-1.00%)
Dec 30, 2014 57.73 57.73 57.07 57.15 3,602,769 -0.34(-0.59%)
Dec 29, 2014 57.33 57.53 56.91 57.49 3,566,178 +0.09(+0.16%)
Dec 26, 2014 57.60 57.60 57.40 57.40 5,733,866 +0.00(+0.00%)
Dec 24, 2014 57.47 57.40 57.40 57.40 1,958,200 +0.06(+0.10%)
Dec 23, 2014 57.42 57.56 57.24 57.34 5,552,859 +0.21(+0.37%)
Dec 22, 2014 56.80 57.15 56.72 57.13 6,953,053 +0.54(+0.95%)
Dec 19, 2014 56.45 56.81 56.31 56.59 12,359,046 +0.00(+0.00%)
Dec 18, 2014 56.25 56.63 55.77 56.59 14,040,435 +1.39(+2.52%)
Dec 17, 2014 54.53 55.34 54.14 55.20 21,887,151 +0.51(+0.93%)
Dec 16, 2014 54.55 55.77 54.51 54.69 15,504,567 +0.05(+0.09%)
Dec 15, 2014 55.28 55.31 54.35 54.64 16,205,517 -0.18(-0.33%)
Dec 12, 2014 55.37 55.61 54.79 54.82 13,168,792 -1.01(-1.80%)
Dec 11, 2014 55.47 56.30 55.39 55.83 11,749,853 +0.27(+0.48%)
Dec 10, 2014 56.48 56.59 55.50 55.56 12,942,179 -1.08(-1.91%)
Dec 09, 2014 56.00 56.71 55.84 56.64 10,262,838 +0.01(+0.02%)
Dec 08, 2014 57.17 57.26 56.45 56.63 8,838,328 -0.63(-1.10%)
Dec 05, 2014 57.22 57.41 57.09 57.26 7,454,583 +0.13(+0.23%)
Dec 04, 2014 57.36 57.38 56.88 57.13 6,474,410 -0.28(-0.50%)
Dec 03, 2014 56.70 57.50 56.70 57.42 11,433,641 +0.76(+1.33%)
Dec 02, 2014 56.40 56.72 56.17 56.66 6,611,692 +0.48(+0.85%)
Dec 01, 2014 56.73 56.73 56.04 56.18 16,636,342 -0.73(-1.28%)
Nov 28, 2014 57.54 57.55 56.83 56.91 5,865,961 -0.48(-0.84%)
Nov 26, 2014 57.53 57.39 57.39 57.39 5,373,800 -0.11(-0.19%)
Nov 25, 2014 57.47 57.62 57.29 57.50 8,268,599 +0.17(+0.30%)
Nov 24, 2014 57.34 57.53 57.20 57.33 6,706,897 +0.15(+0.26%)
Nov 21, 2014 57.29 57.34 57.05 57.18 7,509,559 +0.55(+0.97%)
Nov 20, 2014 56.31 56.70 56.12 56.63 7,383,084 +0.15(+0.27%)
Nov 19, 2014 56.62 56.64 56.27 56.48 5,200,447 -0.17(-0.30%)
Nov 18, 2014 56.20 56.79 56.20 56.65 8,644,777 +0.42(+0.75%)
Nov 17, 2014 56.15 56.37 56.06 56.23 4,271,072 -0.08(-0.14%)
Nov 14, 2014 56.20 56.44 56.13 56.31 5,554,537 +0.07(+0.12%)
Nov 13, 2014 56.40 56.62 56.06 56.24 6,437,026 -0.16(-0.28%)
Nov 12, 2014 56.08 56.49 56.08 56.40 7,108,434 +0.08(+0.14%)
Nov 11, 2014 56.47 56.54 56.17 56.32 9,894,801 -0.07(-0.12%)
Nov 10, 2014 56.16 56.42 56.09 56.39 6,121,044 +0.28(+0.50%)
Nov 07, 2014 56.05 56.15 55.85 56.11 8,241,631 +0.08(+0.14%)
Nov 06, 2014 55.55 56.10 55.47 56.03 5,731,606 +0.58(+1.05%)
Nov 05, 2014 55.59 55.59 55.14 55.45 8,110,596 +0.34(+0.62%)
Nov 04, 2014 55.07 55.36 54.92 55.11 6,232,598 -0.03(-0.05%)
Nov 03, 2014 55.29 55.34 54.90 55.14 11,098,477 -0.07(-0.13%)
Oct 31, 2014 55.53 55.53 55.05 55.21 10,174,438 +0.54(+0.99%)
Oct 30, 2014 54.22 54.87 53.99 54.67 10,528,646 +0.22(+0.40%)
Oct 29, 2014 54.83 54.83 54.04 54.45 12,589,942 -0.19(-0.35%)
Oct 28, 2014 54.01 54.69 54.01 54.64 10,066,790 +0.95(+1.77%)
Oct 27, 2014 53.58 53.74 53.71 53.69 9,692,934 -0.02(-0.04%)
Oct 24, 2014 53.55 53.74 53.08 53.71 8,947,970 +0.47(+0.88%)
Oct 23, 2014 52.82 53.60 52.75 53.24 23,317,189 +1.15(+2.21%)
Oct 22, 2014 52.99 52.99 52.04 52.09 16,417,679 -0.69(-1.31%)
Oct 21, 2014 51.98 52.83 51.97 52.78 12,838,676 +1.15(+2.23%)
Oct 20, 2014 51.37 51.64 51.26 51.63 17,450,109 +0.15(+0.29%)
Oct 17, 2014 51.46 51.80 51.22 51.48 24,733,106 +1.00(+1.98%)
Oct 16, 2014 49.28 50.90 49.15 50.48 43,949,163 +0.37(+0.74%)
Oct 15, 2014 50.23 50.35 48.83 50.11 28,271,662 -0.12(-0.24%)
Oct 14, 2014 49.93 50.85 49.82 50.23 22,094,863 +0.69(+1.39%)
Oct 13, 2014 50.46 50.93 49.50 49.54 24,625,342 -0.78(-1.55%)
Oct 10, 2014 51.07 51.17 50.40 50.32 20,040,951 -0.75(-1.47%)
Oct 09, 2014 52.17 52.26 50.98 51.07 23,240,635 -1.21(-2.31%)
Oct 08, 2014 51.38 52.33 51.01 52.28 23,937,693 +0.92(+1.79%)
Oct 07, 2014 52.24 52.35 51.36 51.36 19,321,943 -1.28(-2.43%)
Oct 06, 2014 53.10 53.19 52.49 52.64 12,077,137 -0.16(-0.30%)
Oct 03, 2014 52.48 52.89 52.40 52.80 14,246,676 +0.71(+1.36%)
Oct 02, 2014 52.13 52.32 51.62 52.09 13,006,973 -0.06(-0.12%)
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.