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

86.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 86.62 86.82 85.27 86.78 10,994,554 -1.32(-1.50%)
Jul 01, 2022 87.18 88.39 86.51 88.10 11,717,968 +0.76(+0.87%)
Jun 30, 2022 86.01 87.72 85.61 87.34 8,708,515 +0.27(+0.31%)
Jun 29, 2022 87.75 87.76 86.38 87.07 6,818,310 -0.51(-0.58%)
Jun 28, 2022 89.20 90.20 87.50 87.58 6,476,287 -1.03(-1.16%)
Jun 27, 2022 89.29 89.29 88.21 88.61 6,361,275 -0.21(-0.24%)
Jun 24, 2022 86.64 88.83 86.60 88.82 9,633,972 +3.00(+3.50%)
Jun 23, 2022 86.22 86.56 84.75 85.82 9,744,423 -0.44(-0.51%)
Jun 22, 2022 85.52 86.95 85.35 86.26 12,636,822 -0.48(-0.55%)
Jun 21, 2022 86.53 87.07 85.93 86.74 9,161,661 +1.18(+1.38%)
Jun 17, 2022 85.68 86.41 84.58 85.56 14,253,478 -0.22(-0.26%)
Jun 16, 2022 87.01 87.06 85.33 85.78 13,875,726 -2.96(-3.34%)
Jun 15, 2022 88.58 89.80 87.37 88.74 13,335,169 +0.85(+0.97%)
Jun 14, 2022 88.49 89.15 87.16 87.89 10,513,182 -0.22(-0.25%)
Jun 13, 2022 89.05 89.18 87.56 88.11 18,353,276 -2.73(-3.01%)
Jun 10, 2022 91.94 92.15 90.81 90.84 10,416,665 -2.76(-2.95%)
Jun 09, 2022 95.08 95.46 93.60 93.60 6,737,824 -1.88(-1.97%)
Jun 08, 2022 96.51 96.75 95.25 95.48 7,028,767 -1.76(-1.81%)
Jun 07, 2022 95.10 97.34 94.78 97.24 7,427,687 +1.29(+1.34%)
Jun 06, 2022 96.24 96.53 95.75 95.95 8,334,572 +0.40(+0.42%)
Jun 03, 2022 95.06 95.80 94.95 95.55 6,828,766 -0.37(-0.39%)
Jun 02, 2022 94.77 95.97 93.93 95.92 8,432,489 +1.80(+1.91%)
Jun 01, 2022 95.26 95.49 93.35 94.12 8,713,717 -0.58(-0.61%)
May 31, 2022 94.47 95.36 93.80 94.70 14,498,316 -0.77(-0.81%)
May 27, 2022 94.29 95.49 94.17 95.47 8,669,575 +1.92(+2.05%)
May 26, 2022 92.52 94.01 92.33 93.55 8,028,143 +1.86(+2.03%)
May 25, 2022 90.86 92.04 90.54 91.69 9,460,140 +0.53(+0.58%)
May 24, 2022 90.74 91.37 89.24 91.16 9,916,955 -0.05(-0.05%)
May 23, 2022 90.61 91.44 90.16 91.21 11,989,108 +1.47(+1.64%)
May 20, 2022 91.00 91.19 88.03 89.74 15,694,405 -0.98(-1.08%)
May 19, 2022 90.58 91.88 89.68 90.72 14,481,967 -0.82(-0.90%)
May 18, 2022 94.23 94.40 91.27 91.54 11,173,003 -3.54(-3.72%)
May 17, 2022 94.47 95.22 93.67 95.08 9,490,483 +2.11(+2.27%)
May 16, 2022 92.83 93.71 92.20 92.97 10,865,954 -0.13(-0.14%)
May 13, 2022 92.75 93.63 92.15 93.10 12,837,814 +1.17(+1.27%)
May 12, 2022 91.29 92.51 90.19 91.93 18,517,468 +0.17(+0.19%)
May 11, 2022 92.53 94.14 91.61 91.76 21,838,624 -0.84(-0.91%)
May 10, 2022 94.22 94.50 91.68 92.60 22,935,968 -0.61(-0.65%)
May 09, 2022 94.41 94.78 92.83 93.21 21,188,696 -2.31(-2.42%)
May 06, 2022 95.78 95.82 93.96 95.52 24,154,020 -0.65(-0.68%)
May 05, 2022 97.80 98.28 95.40 96.17 24,943,696 -2.58(-2.61%)
May 04, 2022 95.92 98.98 95.66 98.75 18,468,940 +2.78(+2.90%)
May 03, 2022 95.54 96.60 95.14 95.97 13,316,039 +0.63(+0.66%)
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.