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

102.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.24 27.79 27.79 27.79 3,117,000 -0.35(-1.24%)
Dec 30, 2009 28.12 28.25 28.10 28.14 5,470,980 -0.14(-0.50%)
Dec 29, 2009 28.33 28.33 28.24 28.28 2,883,006 +0.08(+0.28%)
Dec 28, 2009 28.30 28.30 28.09 28.20 6,078,336 -0.05(-0.18%)
Dec 24, 2009 28.25 28.31 28.17 28.25 1,277,553 +0.11(+0.39%)
Dec 23, 2009 28.10 28.18 27.98 28.14 2,992,860 +0.05(+0.18%)
Dec 22, 2009 28.07 28.24 28.02 28.09 5,726,093 +0.03(+0.11%)
Dec 21, 2009 28.05 28.14 27.97 28.06 8,727,790 +0.21(+0.75%)
Dec 18, 2009 28.03 28.07 27.67 27.85 9,836,321 -0.19(-0.68%)
Dec 17, 2009 28.23 28.24 28.00 28.04 8,512,495 -0.40(-1.41%)
Dec 16, 2009 28.42 28.55 28.28 28.44 6,437,061 -0.03(-0.11%)
Dec 15, 2009 28.44 28.56 28.32 28.47 5,982,380 -0.08(-0.28%)
Dec 14, 2009 28.48 28.55 28.39 28.55 5,907,925 +0.38(+1.35%)
Dec 11, 2009 28.05 28.23 27.90 28.17 6,521,722 +0.28(+1.00%)
Dec 10, 2009 27.95 28.11 27.82 27.89 6,255,739 +0.12(+0.43%)
Dec 09, 2009 27.78 27.79 27.49 27.77 9,893,168 +0.13(+0.47%)
Dec 08, 2009 27.87 27.98 27.46 27.64 12,208,651 -0.43(-1.53%)
Dec 07, 2009 28.12 28.28 28.05 28.07 6,715,494 -0.10(-0.35%)
Dec 04, 2009 28.25 28.37 27.78 28.17 11,692,048 +0.42(+1.51%)
Dec 03, 2009 27.97 28.14 27.69 27.75 6,782,930 -0.13(-0.47%)
Dec 02, 2009 27.96 28.14 27.78 27.88 6,255,006 -0.08(-0.29%)
Dec 01, 2009 27.87 28.05 27.71 27.96 8,460,785 +0.45(+1.64%)
Nov 30, 2009 27.45 27.65 27.30 27.51 12,897,189 +0.09(+0.33%)
Nov 27, 2009 27.07 27.69 27.04 27.42 10,091,301 -0.54(-1.93%)
Nov 25, 2009 27.82 28.03 27.71 27.96 6,123,391 +0.23(+0.83%)
Nov 24, 2009 27.87 27.88 27.55 27.73 8,763,803 -0.23(-0.82%)
Nov 23, 2009 27.81 28.07 27.70 27.96 12,004,564 +0.50(+1.82%)
Nov 20, 2009 27.31 27.52 27.25 27.46 10,487,596 -0.05(-0.18%)
Nov 19, 2009 27.80 27.80 27.30 27.51 10,683,225 -0.42(-1.50%)
Nov 18, 2009 28.10 28.11 27.80 27.93 5,710,718 -0.15(-0.53%)
Nov 17, 2009 28.15 28.15 27.82 28.08 7,449,012 -0.05(-0.18%)
Nov 16, 2009 27.55 28.17 27.55 28.13 9,421,128 +0.63(+2.29%)
Nov 13, 2009 27.38 27.61 27.16 27.50 7,949,670 +0.21(+0.77%)
Nov 12, 2009 27.53 27.69 27.22 27.29 11,062,219 -0.32(-1.16%)
Nov 11, 2009 27.65 27.80 27.46 27.61 8,986,246 +0.21(+0.77%)
Nov 10, 2009 27.38 27.60 27.24 27.40 10,369,410 -0.16(-0.58%)
Nov 09, 2009 27.19 27.56 27.05 27.56 9,692,304 +0.68(+2.53%)
Nov 06, 2009 26.57 26.93 26.54 26.88 9,245,293 +0.48(+1.82%)
Nov 05, 2009 26.22 26.64 26.05 26.40 14,457,527 +0.43(+1.66%)
Nov 04, 2009 26.24 26.40 25.92 25.97 12,721,178 -0.05(-0.19%)
Nov 03, 2009 25.58 26.02 25.55 26.02 17,826,403 +0.44(+1.72%)
Nov 02, 2009 25.41 25.79 25.20 25.58 19,853,263 +0.29(+1.15%)
Oct 30, 2009 26.09 26.17 25.27 25.29 19,261,594 -0.89(-3.40%)
Oct 29, 2009 25.63 26.18 25.63 26.18 12,108,325 +0.61(+2.39%)
Oct 28, 2009 26.09 26.25 25.57 25.57 17,674,026 -0.54(-2.07%)
Oct 27, 2009 26.43 26.63 26.11 26.11 13,816,404 -0.36(-1.36%)
Oct 26, 2009 26.82 27.12 26.36 26.47 10,952,043 -0.21(-0.79%)
Oct 23, 2009 26.75 26.81 26.61 26.68 12,069,228 -0.48(-1.77%)
Oct 22, 2009 26.92 27.26 26.70 27.16 11,422,918 +0.20(+0.72%)
Oct 21, 2009 27.15 27.50 26.90 26.96 11,200,852 -0.20(-0.72%)
Oct 20, 2009 27.01 27.23 26.99 27.16 11,172,260 -0.19(-0.69%)
Oct 19, 2009 27.18 27.47 27.08 27.35 7,929,619 +0.29(+1.07%)
Oct 16, 2009 27.07 27.19 26.78 27.06 8,309,466 -0.19(-0.70%)
Oct 15, 2009 27.12 27.27 27.00 27.25 7,673,428 -0.04(-0.15%)
Oct 14, 2009 26.99 27.29 26.74 27.29 16,827,044 +0.77(+2.90%)
Oct 13, 2009 26.49 26.52 26.24 26.52 8,033,332 +0.02(+0.08%)
Oct 12, 2009 26.70 26.75 26.37 26.50 5,634,571 -0.05(-0.19%)
Oct 09, 2009 26.31 26.55 26.23 26.55 9,427,503 +0.07(+0.26%)
Oct 08, 2009 26.31 26.52 26.17 26.48 13,050,625 +0.46(+1.77%)
Oct 07, 2009 26.13 26.13 25.89 26.02 8,720,035 -0.10(-0.38%)
Oct 06, 2009 25.98 26.37 25.94 26.12 13,055,193 +0.25(+0.97%)
Oct 05, 2009 25.47 25.89 25.38 25.87 11,587,355 +0.52(+2.05%)
Oct 02, 2009 25.31 25.56 25.26 25.35 17,744,102 -0.33(-1.29%)
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.