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

99.70 USD +0.69 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 98.59 99.71 96.94 99.70 22,966,372 +0.69(+0.70%)
Jan 27, 2022 100.73 101.56 98.36 99.01 23,172,836 -0.89(-0.89%)
Jan 26, 2022 101.36 102.49 98.91 99.90 27,631,005 -0.88(-0.87%)
Jan 25, 2022 100.01 101.43 98.36 100.78 28,144,139 -1.00(-0.98%)
Jan 24, 2022 99.51 101.93 98.05 101.78 37,403,209 +0.58(+0.57%)
Jan 21, 2022 102.15 102.92 100.80 101.20 33,329,886 -0.94(-0.92%)
Jan 20, 2022 103.66 104.72 102.00 102.14 16,725,842 -1.32(-1.28%)
Jan 19, 2022 104.91 105.05 103.38 103.46 13,366,987 -1.17(-1.12%)
Jan 18, 2022 104.86 105.07 104.03 104.63 13,878,129 -1.22(-1.15%)
Jan 14, 2022 105.85 0 -0.64(-0.60%)
Jan 13, 2022 106.55 107.44 106.11 106.49 10,995,425 +0.23(+0.22%)
Jan 12, 2022 106.37 106.80 105.92 106.26 9,950,575 +0.34(+0.32%)
Jan 11, 2022 105.40 106.04 104.26 105.92 12,023,163 +0.63(+0.60%)
Jan 10, 2022 106.23 106.32 104.47 105.29 15,670,877 -1.20(-1.13%)
Jan 07, 2022 106.55 107.20 106.45 106.49 11,614,864 -0.03(-0.03%)
Jan 06, 2022 106.40 106.90 105.98 106.52 10,437,423 +0.49(+0.46%)
Jan 05, 2022 107.33 107.88 105.99 106.03 16,196,086 -1.02(-0.95%)
Jan 04, 2022 105.62 107.25 105.50 107.05 14,572,599 +2.11(+2.01%)
Jan 03, 2022 106.03 106.26 104.39 104.94 10,188,281 -0.87(-0.82%)
Dec 31, 2021 105.18 106.23 105.07 105.81 7,726,062 +0.45(+0.43%)
Dec 30, 2021 105.85 106.37 105.28 105.36 6,190,377 -0.38(-0.36%)
Dec 29, 2021 105.39 105.97 105.26 105.74 5,921,481 +0.19(+0.18%)
Dec 28, 2021 104.92 105.82 104.86 105.55 5,368,611 +0.53(+0.50%)
Dec 27, 2021 104.08 105.06 103.93 105.02 5,196,038 +1.10(+1.06%)
Dec 23, 2021 103.08 104.26 103.06 103.92 7,047,160 +1.21(+1.18%)
Dec 22, 2021 102.37 102.89 102.20 102.71 8,296,963 +0.29(+0.28%)
Dec 21, 2021 101.17 102.63 101.13 102.42 10,497,435 +2.00(+1.99%)
Dec 20, 2021 100.81 100.83 99.56 100.42 17,968,326 -2.02(-1.97%)
Dec 17, 2021 104.20 104.32 102.41 102.44 19,415,907 -1.78(-1.71%)
Dec 16, 2021 104.84 105.29 103.85 104.22 11,864,938 +0.05(+0.05%)
Dec 15, 2021 103.55 104.31 102.86 104.17 16,907,075 +0.90(+0.87%)
Dec 14, 2021 103.70 104.71 102.86 103.27 13,174,457 -0.99(-0.95%)
Dec 13, 2021 105.11 105.31 104.08 104.26 12,689,904 -1.09(-1.03%)
Dec 10, 2021 105.39 105.57 104.84 105.35 8,304,248 +0.43(+0.41%)
Dec 09, 2021 104.83 105.46 104.56 104.92 7,325,767 -0.33(-0.31%)
Dec 08, 2021 105.04 105.44 104.72 105.25 10,419,589 +0.26(+0.25%)
Dec 07, 2021 104.72 105.86 104.68 104.99 10,562,431 +1.06(+1.02%)
Dec 06, 2021 103.22 104.57 103.05 103.93 14,450,487 +1.73(+1.69%)
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%)
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.