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

104.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.02 23.54 22.86 23.42 6,278,916 +0.55(+2.40%)
Dec 30, 2008 22.38 22.97 22.29 22.87 4,753,970 +0.82(+3.72%)
Dec 29, 2008 22.37 22.48 21.86 22.05 3,072,489 -0.42(-1.87%)
Dec 26, 2008 22.47 22.56 22.22 22.47 1,231,221 +0.17(+0.76%)
Dec 24, 2008 22.18 22.39 22.13 22.30 2,206,967 +0.14(+0.63%)
Dec 23, 2008 22.36 22.58 22.02 22.16 6,316,678 -0.07(-0.31%)
Dec 22, 2008 22.75 22.75 21.92 22.23 10,035,106 -0.35(-1.55%)
Dec 19, 2008 22.64 23.03 22.46 22.58 13,076,987 +0.03(+0.13%)
Dec 18, 2008 23.46 23.56 22.49 22.55 12,514,854 -0.82(-3.51%)
Dec 17, 2008 23.22 23.63 22.93 23.37 10,474,314 +0.01(+0.04%)
Dec 16, 2008 22.32 23.51 22.25 23.36 14,467,074 +1.10(+4.94%)
Dec 15, 2008 22.57 22.57 21.87 22.26 10,048,742 -0.01(-0.04%)
Dec 12, 2008 21.72 22.37 21.50 22.27 10,671,301 +0.06(+0.27%)
Dec 11, 2008 22.77 23.08 22.05 22.21 12,010,623 -1.00(-4.31%)
Dec 10, 2008 23.14 23.47 22.82 23.21 10,248,782 +0.37(+1.62%)
Dec 09, 2008 23.23 23.46 22.60 22.84 15,503,776 -0.41(-1.76%)
Dec 08, 2008 23.55 23.95 22.90 23.25 17,034,312 +0.59(+2.59%)
Dec 05, 2008 21.71 22.73 21.24 22.66 19,686,230 +0.54(+2.45%)
Dec 04, 2008 22.26 22.87 21.73 22.12 16,593,852 -0.45(-1.99%)
Dec 03, 2008 21.95 22.77 21.53 22.57 18,148,975 +0.38(+1.71%)
Dec 02, 2008 21.66 22.24 21.38 22.19 13,488,138 +0.98(+4.62%)
Dec 01, 2008 22.78 22.78 21.14 21.21 11,050,047 -1.90(-8.22%)
Nov 28, 2008 22.56 23.25 22.51 23.11 4,169,272 +0.49(+2.17%)
Nov 26, 2008 21.56 22.76 21.41 22.62 11,156,349 +0.69(+3.15%)
Nov 25, 2008 22.25 22.38 21.37 21.93 14,812,282 +0.31(+1.43%)
Nov 24, 2008 20.88 22.16 20.81 21.62 20,405,509 +1.03(+5.00%)
Nov 21, 2008 20.06 20.76 19.19 20.59 27,855,870 +0.59(+2.95%)
Nov 20, 2008 20.34 21.07 19.24 20.00 20,907,018 -0.55(-2.68%)
Nov 19, 2008 22.21 22.21 20.51 20.55 23,026,326 -1.42(-6.46%)
Nov 18, 2008 21.83 22.26 21.27 21.97 14,682,097 +0.02(+0.09%)
Nov 17, 2008 21.90 22.62 21.64 21.95 17,218,815 -0.45(-2.01%)
Nov 14, 2008 23.18 23.56 22.19 22.40 17,514,261 -0.99(-4.23%)
Nov 13, 2008 22.43 23.47 20.90 23.39 24,198,500 +1.19(+5.36%)
Nov 12, 2008 22.92 22.92 21.96 22.20 11,420,743 -1.11(-4.76%)
Nov 11, 2008 23.54 23.75 22.83 23.31 15,414,569 -0.53(-2.22%)
Nov 10, 2008 24.55 24.61 23.52 23.84 9,504,033 +0.01(+0.04%)
Nov 07, 2008 23.94 24.06 23.28 23.83 11,548,092 +0.24(+1.02%)
Nov 06, 2008 24.50 24.93 23.15 23.59 13,678,626 -1.10(-4.46%)
Nov 05, 2008 26.14 26.18 24.69 24.69 15,585,537 -1.24(-4.78%)
Nov 04, 2008 25.52 26.36 25.25 25.93 15,205,430 +1.18(+4.77%)
Nov 03, 2008 25.09 25.19 24.62 24.75 8,841,334 -0.43(-1.71%)
Oct 31, 2008 24.53 25.30 24.09 25.18 12,745,815 +0.81(+3.32%)
Oct 30, 2008 24.20 24.83 23.85 24.37 14,639,219 +0.38(+1.58%)
Oct 29, 2008 23.84 24.92 23.47 23.99 15,938,332 +0.57(+2.43%)
Oct 28, 2008 22.16 23.73 21.39 23.42 12,324,085 +2.18(+10.26%)
Oct 27, 2008 21.80 22.76 21.24 21.24 11,494,185 -0.85(-3.85%)
Oct 24, 2008 21.65 22.72 21.56 22.09 17,650,151 -1.31(-5.60%)
Oct 23, 2008 23.24 23.60 21.92 23.40 19,569,317 +0.15(+0.65%)
Oct 22, 2008 23.61 23.85 22.33 23.25 20,321,408 -0.99(-4.08%)
Oct 21, 2008 24.73 25.10 24.18 24.24 11,165,473 -0.68(-2.73%)
Oct 20, 2008 24.40 24.92 23.97 24.92 13,286,876 +1.36(+5.77%)
Oct 17, 2008 23.24 25.18 23.24 23.56 12,076,066 -0.91(-3.72%)
Oct 16, 2008 23.44 24.58 22.46 24.47 20,528,144 +1.01(+4.31%)
Oct 15, 2008 25.44 25.44 23.41 23.46 15,899,255 -2.33(-9.03%)
Oct 14, 2008 27.80 27.80 25.06 25.79 17,373,730 -0.08(-0.31%)
Oct 13, 2008 25.19 26.46 24.60 25.87 7,824,111 +2.33(+9.90%)
Oct 10, 2008 22.91 24.92 22.20 23.54 23,376,031 -0.78(-3.21%)
Oct 09, 2008 26.42 26.42 24.00 24.32 15,437,438 -1.38(-5.37%)
Oct 08, 2008 25.03 26.75 25.03 25.70 18,889,807 -0.46(-1.76%)
Oct 07, 2008 27.57 27.78 25.82 26.16 15,984,930 -0.91(-3.36%)
Oct 06, 2008 26.87 27.21 25.57 27.07 20,767,296 -0.75(-2.70%)
Oct 03, 2008 28.50 28.93 27.58 27.82 0 -0.32(-1.14%)
Oct 02, 2008 29.63 29.63 27.81 28.14 14,679,254 -1.93(-6.42%)
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.