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

102.20 USD -0.12 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 102.52 102.78 101.17 102.20 19,584,918 -0.12(-0.12%)
Dec 02, 2021 100.13 102.67 99.79 102.32 21,919,214 +2.95(+2.97%)
Dec 01, 2021 102.30 102.71 99.33 99.37 19,783,673 -1.40(-1.39%)
Nov 30, 2021 102.61 102.93 100.67 100.77 21,096,595 -2.62(-2.53%)
Nov 29, 2021 104.26 104.28 102.84 103.39 11,693,027 +0.18(+0.17%)
Nov 26, 2021 103.35 103.78 102.48 103.21 14,694,055 -2.87(-2.71%)
Nov 24, 2021 105.85 106.30 105.71 106.08 10,760,400 -0.12(-0.11%)
Nov 23, 2021 106.14 106.57 105.65 106.20 14,090,399 +0.18(+0.17%)
Nov 22, 2021 106.07 107.01 105.81 106.02 11,911,232 +0.29(+0.27%)
Nov 19, 2021 106.21 106.29 105.58 105.73 8,935,618 -0.53(-0.50%)
Nov 18, 2021 106.83 106.38 106.15 106.26 9,806,242 -0.22(-0.21%)
Nov 17, 2021 107.14 107.28 106.11 106.48 8,164,390 -0.64(-0.60%)
Nov 16, 2021 107.11 107.65 107.02 107.12 6,623,369 +0.02(+0.02%)
Nov 15, 2021 107.33 107.45 106.86 107.10 7,672,431 +0.20(+0.19%)
Nov 12, 2021 106.36 107.08 106.02 106.90 7,929,030 +0.84(+0.79%)
Nov 11, 2021 106.71 106.71 105.95 106.06 5,921,208 -0.44(-0.41%)
Nov 10, 2021 106.95 106.50 10,326,026 -0.60(-0.56%)
Nov 09, 2021 107.03 107.36 106.50 107.10 10,637,348 +0.27(+0.25%)
Nov 08, 2021 107.33 107.58 106.42 106.83 8,928,967 +0.44(+0.41%)
Nov 05, 2021 106.54 107.05 106.04 106.39 12,906,654 +1.07(+1.02%)
Nov 04, 2021 105.20 105.69 105.08 105.32 10,200,410 +0.42(+0.40%)
Nov 03, 2021 104.54 104.97 103.99 104.90 11,567,264 -0.23(-0.22%)
Nov 02, 2021 104.93 105.22 104.63 105.13 8,833,888 +0.35(+0.33%)
Nov 01, 2021 104.70 104.56 104.27 104.78 10,775,127 +0.29(+0.28%)
Oct 29, 2021 104.27 104.87 104.07 104.49 6,831,651 +0.03(+0.03%)
Oct 28, 2021 103.32 104.52 103.32 104.46 9,268,508 +1.29(+1.25%)
Oct 27, 2021 104.59 104.66 103.14 103.17 9,015,177 -1.22(-1.17%)
Oct 26, 2021 104.93 104.38 104.39 12,314,078 -0.65(-0.62%)
Oct 25, 2021 104.64 105.44 104.30 105.04 8,093,607 +0.24(+0.23%)
Oct 22, 2021 104.64 105.18 104.48 104.80 9,943,807 +0.37(+0.35%)
Oct 21, 2021 104.00 104.48 103.74 104.43 7,824,907 +0.21(+0.20%)
Oct 20, 2021 103.59 104.32 103.35 104.22 9,258,553 +0.65(+0.63%)
Oct 19, 2021 103.47 103.61 102.86 103.57 6,911,174 +0.61(+0.59%)
Oct 18, 2021 102.30 103.07 101.89 102.96 6,780,190 +0.07(+0.07%)
Oct 15, 2021 102.61 103.33 102.47 102.89 11,775,269 +0.98(+0.96%)
Oct 14, 2021 100.83 101.93 100.62 101.91 9,752,921 +1.89(+1.89%)
Oct 13, 2021 99.99 100.44 98.93 100.02 12,416,679 +0.21(+0.21%)
Oct 12, 2021 100.26 100.61 99.61 99.81 10,048,744 -0.33(-0.33%)
Oct 11, 2021 100.82 101.46 100.13 100.14 9,984,051 -0.81(-0.80%)
Oct 08, 2021 100.86 101.20 100.52 100.95 8,565,138 -0.01(-0.01%)
Oct 07, 2021 100.95 101.69 100.87 100.96 9,669,742 +0.78(+0.78%)
Oct 06, 2021 98.67 100.22 98.21 100.18 14,702,512 +0.44(+0.44%)
Oct 05, 2021 98.82 100.24 98.39 99.74 12,987,943 +1.10(+1.12%)
Oct 04, 2021 99.01 99.64 98.02 98.64 20,182,943 -0.54(-0.54%)
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.