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

97.69 USD -1.32 (-1.33%)
Streaming Delayed Price Updated: 11:01 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 75.67 75.67 75.67 0 -0.14(-0.18%)
Dec 28, 2017 75.87 75.88 75.53 75.81 4,629,635 +0.15(+0.20%)
Dec 27, 2017 75.54 75.69 75.44 75.66 4,730,298 +0.18(+0.24%)
Dec 26, 2017 75.49 75.73 75.32 75.48 4,942,720 +0.08(+0.11%)
Dec 22, 2017 75.54 75.54 75.20 75.40 3,730,530 +0.02(+0.03%)
Dec 21, 2017 75.60 75.67 75.19 75.38 9,456,432 +0.06(+0.08%)
Dec 20, 2017 75.49 75.58 75.21 75.32 5,778,942 +0.25(+0.33%)
Dec 19, 2017 75.28 75.42 74.87 75.07 6,211,569 +0.02(+0.03%)
Dec 18, 2017 74.91 75.14 74.85 75.05 6,017,304 +0.53(+0.71%)
Dec 15, 2017 74.44 74.71 74.03 74.52 8,934,953 +0.12(+0.16%)
Dec 14, 2017 75.23 75.23 74.39 74.40 9,214,301 -0.51(-0.68%)
Dec 13, 2017 74.81 75.31 74.62 74.91 8,626,629 +0.29(+0.39%)
Dec 12, 2017 74.67 74.82 74.55 74.62 9,259,710 +0.08(+0.11%)
Dec 11, 2017 74.75 74.83 74.41 74.54 5,911,620 -0.15(-0.20%)
Dec 08, 2017 74.75 74.75 74.38 74.69 6,804,481 +0.32(+0.43%)
Dec 07, 2017 73.60 74.53 73.58 74.37 10,918,647 +0.68(+0.92%)
Dec 06, 2017 73.44 73.96 73.36 73.69 15,569,280 +0.11(+0.15%)
Dec 05, 2017 74.34 74.55 73.52 73.58 16,547,722 -0.63(-0.85%)
Dec 04, 2017 74.36 74.70 74.21 74.21 19,276,285 +0.62(+0.84%)
Dec 01, 2017 74.38 74.49 73.08 73.59 29,693,745 -0.92(-1.23%)
Nov 30, 2017 73.51 74.66 73.30 74.51 19,672,120 +1.25(+1.71%)
Nov 29, 2017 72.64 73.29 72.49 73.26 12,393,505 +0.64(+0.88%)
Nov 28, 2017 71.69 72.62 71.61 72.62 10,065,310 +1.09(+1.52%)
Nov 27, 2017 71.59 71.61 71.40 71.53 4,739,301 +0.12(+0.17%)
Nov 24, 2017 71.59 71.60 71.37 71.41 3,387,498 +0.00(+0.00%)
Nov 22, 2017 71.38 71.63 71.30 71.41 7,037,442 +0.08(+0.11%)
Nov 21, 2017 71.05 71.34 70.88 71.33 7,387,830 +0.51(+0.72%)
Nov 20, 2017 70.57 70.91 70.51 70.82 6,485,659 +0.32(+0.45%)
Nov 17, 2017 70.64 70.75 70.45 70.50 7,745,062 -0.39(-0.55%)
Nov 16, 2017 70.55 70.98 70.43 70.89 6,038,903 +0.66(+0.94%)
Nov 15, 2017 70.30 70.46 70.04 70.23 10,669,203 -0.40(-0.57%)
Nov 14, 2017 70.63 70.73 70.41 70.63 7,062,101 -0.19(-0.27%)
Nov 13, 2017 70.84 71.00 70.63 70.82 5,256,847 -0.24(-0.34%)
Nov 10, 2017 70.81 71.15 70.69 71.06 5,344,848 +0.10(+0.14%)
Nov 09, 2017 71.47 71.54 70.67 70.96 10,441,957 -0.90(-1.25%)
Nov 08, 2017 71.88 71.94 71.72 71.86 5,622,722 -0.12(-0.17%)
Nov 07, 2017 71.87 72.09 71.84 71.98 5,181,067 +0.11(+0.15%)
Nov 06, 2017 71.88 72.00 71.77 71.87 7,134,560 +0.04(+0.06%)
Nov 03, 2017 71.89 71.97 71.65 71.83 6,974,984 -0.07(-0.10%)
Nov 02, 2017 71.45 71.94 71.28 71.90 6,924,338 +0.41(+0.57%)
Nov 01, 2017 71.75 71.92 71.45 71.49 9,104,783 -0.04(-0.06%)
Oct 31, 2017 71.89 72.08 71.50 71.53 8,793,310 -0.29(-0.40%)
Oct 30, 2017 72.21 71.76 71.82 9,081,934 -0.50(-0.69%)
Oct 27, 2017 72.19 72.52 72.15 72.32 7,534,191 +0.03(+0.04%)
Oct 26, 2017 72.43 72.63 72.13 72.29 8,323,251 +0.10(+0.14%)
Oct 25, 2017 72.86 72.86 71.83 72.19 11,078,774 -0.72(-0.99%)
Oct 24, 2017 72.86 73.20 72.82 72.91 7,921,708 +0.41(+0.57%)
Oct 23, 2017 72.95 72.96 72.48 72.50 6,800,348 -0.46(-0.63%)
Oct 20, 2017 72.20 72.96 72.01 72.96 9,043,395 +0.78(+1.08%)
Oct 19, 2017 71.69 72.18 71.55 72.18 6,962,546 +0.20(+0.28%)
Oct 18, 2017 72.00 72.19 71.89 71.98 7,887,734 +0.03(+0.04%)
Oct 17, 2017 71.94 72.05 71.80 71.95 5,235,976 -0.19(-0.26%)
Oct 16, 2017 72.12 72.19 71.92 72.14 7,215,685 +0.08(+0.11%)
Oct 13, 2017 72.49 72.62 72.00 72.06 5,759,041 -0.13(-0.18%)
Oct 12, 2017 71.70 72.27 71.69 72.19 12,112,126 +0.38(+0.53%)
Oct 11, 2017 71.76 71.85 71.65 71.81 7,294,426 -0.04(-0.06%)
Oct 10, 2017 72.17 72.17 71.72 71.85 6,264,262 +0.11(+0.15%)
Oct 09, 2017 71.97 72.11 71.63 71.74 7,813,987 -0.20(-0.28%)
Oct 06, 2017 71.84 72.02 71.66 71.94 4,445,370 -0.01(-0.01%)
Oct 05, 2017 71.74 72.02 71.61 71.95 15,061,346 +0.17(+0.24%)
Oct 04, 2017 71.78 71.90 71.65 71.78 14,772,483 -0.02(-0.03%)
Oct 03, 2017 71.53 71.80 71.43 71.80 11,793,428 +0.31(+0.43%)
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.