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, 2015 53.15 53.01 53.01 53.01 6,785,400 -0.39(-0.73%)
Dec 30, 2015 53.75 53.85 53.33 53.40 10,955,744 -0.45(-0.84%)
Dec 29, 2015 53.59 53.95 53.53 53.85 5,054,667 +0.51(+0.96%)
Dec 28, 2015 53.25 53.45 52.99 53.34 4,656,400 -0.12(-0.22%)
Dec 24, 2015 53.29 53.46 53.46 53.46 2,040,500 -0.02(-0.04%)
Dec 23, 2015 53.10 53.52 52.96 53.48 9,604,802 +0.62(+1.17%)
Dec 22, 2015 52.35 52.98 52.23 52.86 11,831,162 +0.72(+1.38%)
Dec 21, 2015 52.20 52.36 51.83 52.14 9,394,669 +0.40(+0.77%)
Dec 18, 2015 52.43 52.43 51.70 51.74 19,378,215 -1.12(-2.12%)
Dec 17, 2015 53.94 54.01 52.86 52.86 15,902,684 -0.89(-1.66%)
Dec 16, 2015 53.11 53.87 52.96 53.75 19,035,580 +0.94(+1.78%)
Dec 15, 2015 52.90 53.14 52.68 52.81 17,052,125 +0.01(+0.02%)
Dec 14, 2015 52.63 52.88 52.12 52.80 27,418,317 +0.19(+0.36%)
Dec 11, 2015 53.07 53.21 52.53 52.61 24,604,092 -0.90(-1.68%)
Dec 10, 2015 53.21 53.86 53.21 53.51 13,197,694 +0.25(+0.47%)
Dec 09, 2015 53.22 53.90 52.91 53.26 16,784,001 -0.16(-0.30%)
Dec 08, 2015 53.58 53.84 53.32 53.42 15,506,631 -0.85(-1.57%)
Dec 07, 2015 54.39 54.56 54.10 54.27 9,656,801 -0.29(-0.53%)
Dec 04, 2015 53.84 54.57 53.72 54.56 13,891,933 +0.80(+1.49%)
Dec 03, 2015 54.58 54.61 53.56 53.76 16,001,355 -0.68(-1.25%)
Dec 02, 2015 54.91 55.06 54.33 54.44 13,131,576 -0.56(-1.02%)
Dec 01, 2015 54.76 55.17 54.69 55.00 11,475,851 +0.26(+0.47%)
Nov 30, 2015 55.10 55.14 54.71 54.74 11,003,165 -0.35(-0.64%)
Nov 27, 2015 54.96 55.17 54.86 55.10 4,454,510 +0.10(+0.17%)
Nov 25, 2015 55.15 55.00 55.00 55.00 6,406,800 +0.00(+0.00%)
Nov 24, 2015 54.73 55.13 54.54 55.00 15,131,449 -0.09(-0.16%)
Nov 23, 2015 55.42 55.49 54.95 55.09 9,955,959 -0.28(-0.51%)
Nov 20, 2015 55.31 55.56 55.16 55.37 9,014,059 +0.28(+0.51%)
Nov 19, 2015 54.72 55.14 54.72 55.09 12,257,398 +0.24(+0.44%)
Nov 18, 2015 54.15 54.87 54.15 54.85 10,434,826 +0.75(+1.39%)
Nov 17, 2015 54.28 54.48 53.94 54.10 15,561,418 -0.11(-0.20%)
Nov 16, 2015 53.24 54.24 53.24 54.21 13,288,906 +0.69(+1.29%)
Nov 13, 2015 53.55 53.96 53.43 53.52 13,959,103 -0.24(-0.45%)
Nov 12, 2015 54.12 54.48 53.75 53.76 19,057,064 -0.74(-1.36%)
Nov 11, 2015 54.56 54.79 54.38 54.50 12,916,018 +0.07(+0.13%)
Nov 10, 2015 54.22 54.61 53.98 54.43 18,957,346 -0.01(-0.02%)
Nov 09, 2015 54.59 54.69 53.92 54.44 13,570,630 -0.42(-0.77%)
Nov 06, 2015 54.54 54.87 54.28 54.86 15,269,296 +0.00(+0.00%)
Nov 05, 2015 54.77 55.00 54.47 54.86 11,531,053 +0.07(+0.13%)
Nov 04, 2015 54.91 55.10 54.68 54.79 9,670,911 -0.15(-0.27%)
Nov 03, 2015 54.85 55.09 54.73 54.94 7,486,369 +0.04(+0.07%)
Nov 02, 2015 54.28 55.01 54.28 54.90 15,329,028 +0.63(+1.16%)
Oct 30, 2015 54.36 54.56 54.25 54.27 14,763,595 -0.07(-0.13%)
Oct 29, 2015 54.05 54.42 54.03 54.34 13,466,132 -0.03(-0.06%)
Oct 28, 2015 54.14 54.40 53.71 54.37 13,933,239 +0.43(+0.80%)
Oct 27, 2015 54.09 54.20 53.83 53.94 14,483,647 -0.60(-1.10%)
Oct 26, 2015 54.54 54.82 54.42 54.54 11,294,926 -0.12(-0.22%)
Oct 23, 2015 54.78 54.86 54.31 54.66 13,400,850 +0.20(+0.37%)
Oct 22, 2015 53.19 54.67 53.19 54.46 20,908,787 +1.48(+2.79%)
Oct 21, 2015 53.03 53.58 52.90 52.98 16,097,800 +0.01(+0.02%)
Oct 20, 2015 52.44 53.14 52.33 52.97 11,314,683 +0.35(+0.67%)
Oct 19, 2015 52.35 52.68 52.27 52.62 8,112,310 +0.07(+0.13%)
Oct 16, 2015 53.00 53.00 52.32 52.55 13,954,707 -0.27(-0.51%)
Oct 15, 2015 52.63 52.85 52.20 52.82 13,924,821 +0.57(+1.09%)
Oct 14, 2015 52.65 52.92 52.17 52.25 11,827,855 -0.57(-1.08%)
Oct 13, 2015 53.00 53.31 52.80 52.82 10,302,451 -0.57(-1.07%)
Oct 12, 2015 53.34 53.44 53.12 53.39 9,030,828 +0.01(+0.02%)
Oct 09, 2015 53.76 53.76 53.21 53.38 33,291,022 +0.18(+0.34%)
Oct 08, 2015 52.20 53.36 52.18 53.20 21,822,562 +0.73(+1.39%)
Oct 07, 2015 52.06 52.71 51.96 52.47 15,540,397 +0.68(+1.31%)
Oct 06, 2015 51.75 52.11 51.72 51.79 11,798,622 -0.05(-0.10%)
Oct 05, 2015 51.15 51.96 50.71 51.84 10,410,502 +1.43(+2.84%)
Oct 02, 2015 49.12 50.41 48.99 50.41 12,274,554 +0.63(+1.27%)
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.