UK markets close in 8 hours 28 minutes

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
120.47-0.22 (-0.18%)
At close: 04:00PM EDT
120.50 +0.03 (+0.02%)
After hours: 07:57PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024120.95121.62120.17120.47120.4710,832,100
18 Apr 2024121.69122.19120.51120.69120.699,195,800
17 Apr 2024122.42122.45120.36121.11121.1111,084,200
16 Apr 2024121.98122.32121.12121.74121.7411,046,200
15 Apr 2024124.58124.76121.65122.02122.0210,374,500
12 Apr 2024123.45123.89122.38122.90122.9011,601,700
11 Apr 2024124.15124.74123.20124.23124.238,228,700
10 Apr 2024123.61124.47123.18124.09124.0914,119,500
09 Apr 2024125.62125.96123.73125.16125.169,042,200
08 Apr 2024125.85126.06125.36125.45125.456,096,100
05 Apr 2024124.35126.00124.29125.67125.6710,718,300
04 Apr 2024125.87126.39123.58123.95123.9510,659,800
03 Apr 2024124.32125.40124.32125.05125.057,589,900
02 Apr 2024124.49124.90124.15124.41124.4111,049,400
01 Apr 2024126.09126.16124.91124.99124.996,905,300
28 Mar 2024126.10126.29125.72125.96125.967,287,000
27 Mar 2024124.75125.95124.68125.94125.947,162,900
26 Mar 2024124.40124.73123.90123.95123.957,292,700
25 Mar 2024125.18125.27124.32124.40124.407,658,200
22 Mar 2024126.00126.10125.18125.21125.216,771,100
21 Mar 2024124.99125.94124.79125.64125.649,965,100
20 Mar 2024122.77124.59122.64124.41124.4110,400,900
19 Mar 2024121.93122.94121.86122.93122.938,842,400
18 Mar 2024122.10122.38121.74121.88121.887,178,800
18 Mar 20240.376 Dividend
15 Mar 2024121.53122.53121.47122.04121.6610,739,900
14 Mar 2024122.73122.86121.22122.02121.649,684,800
13 Mar 2024122.02122.82122.02122.54122.168,009,300
12 Mar 2024121.66122.33121.10122.21121.839,125,300
11 Mar 2024121.92122.18120.82121.67121.309,179,300
08 Mar 2024122.86123.50121.96122.30121.9210,153,000
07 Mar 2024122.37122.73122.07122.57122.197,936,800
06 Mar 2024121.44122.27121.31121.59121.228,644,800
05 Mar 2024121.69122.02120.45120.96120.5911,999,000
04 Mar 2024121.52122.31121.52121.96121.5811,886,600
01 Mar 2024120.96121.59120.61121.52121.1510,782,400
29 Feb 2024121.00121.27120.41121.00120.639,662,100
28 Feb 2024120.10120.94120.00120.63120.268,324,000
27 Feb 2024120.30120.34119.72120.22119.856,275,500
26 Feb 2024120.21120.48119.91120.04119.677,951,300
23 Feb 2024119.86120.48119.76120.22119.858,757,400
22 Feb 2024118.82119.81118.74119.59119.2210,604,300
21 Feb 2024117.68118.18117.35118.13117.778,873,000
20 Feb 2024117.62118.04117.38117.66117.307,392,100
16 Feb 2024118.47118.86117.90118.03117.678,740,900
15 Feb 2024118.00118.81117.83118.74118.3711,644,100
14 Feb 2024116.81117.91116.68117.86117.5011,889,500
13 Feb 2024116.11116.14115.09115.92115.5614,054,200
12 Feb 2024116.88117.44116.77117.12116.768,383,200
09 Feb 2024116.93116.96116.30116.95116.5910,106,000
08 Feb 2024117.03117.10116.29116.77116.418,532,300
07 Feb 2024116.37117.10116.32116.75116.397,557,100
06 Feb 2024115.09116.04114.82115.98115.628,722,800
05 Feb 2024115.12115.36114.30114.95114.609,536,700
02 Feb 2024114.57116.08114.13115.58115.2212,827,100
01 Feb 2024113.60114.84112.98114.81114.4613,946,100
31 Jan 2024114.13114.34112.87112.89112.5414,462,300
30 Jan 2024113.36114.37113.36114.21113.868,300,000
29 Jan 2024113.32114.18113.17114.17113.825,849,900
26 Jan 2024113.73114.11113.11113.43113.087,031,100
25 Jan 2024113.09113.63112.80113.61113.269,898,900
24 Jan 2024113.69113.71112.47112.53112.189,638,600
23 Jan 2024113.35113.72112.74113.23112.8810,275,200
22 Jan 2024112.84113.61112.84113.32112.979,912,900
19 Jan 2024111.98112.74111.10112.45112.1010,355,700
18 Jan 2024110.64111.90110.50111.72111.389,060,600
17 Jan 2024110.19110.94109.95110.23109.897,604,700
16 Jan 2024111.55111.64110.61110.98110.6410,834,200
12 Jan 2024112.50112.75111.67112.11111.766,631,000
11 Jan 2024112.41112.57111.20112.12111.779,081,700
10 Jan 2024111.83112.52111.73112.38112.039,109,100
09 Jan 2024111.40111.94110.99111.81111.478,452,000
08 Jan 2024111.13112.16110.64112.16111.8110,855,900
05 Jan 2024111.22111.94111.03111.43111.097,888,100
04 Jan 2024111.36112.24111.23111.30110.9610,715,900
03 Jan 2024112.22112.42111.09111.16110.8218,631,200
02 Jan 2024113.23113.94112.49112.84112.498,558,700
29 Dec 2023113.98114.40113.51113.99113.647,936,300
28 Dec 2023113.97114.37113.82114.13113.788,240,700
27 Dec 2023113.91114.37113.72114.10113.755,893,900
26 Dec 2023113.22114.20113.05113.93113.585,181,600
22 Dec 2023112.82113.53112.68113.13112.785,500,100
21 Dec 2023112.23112.64111.72112.59112.246,962,100
20 Dec 2023112.46113.39111.37111.44111.108,329,600
19 Dec 2023112.72113.39112.65113.27112.925,249,400
18 Dec 2023112.68112.76112.28112.40112.056,977,200
18 Dec 20230.615 Dividend
15 Dec 2023112.90113.38112.47113.02112.0613,800,900
14 Dec 2023112.50113.44112.35113.17112.2115,473,800
13 Dec 2023110.50111.94109.92111.73110.7812,976,800
12 Dec 2023110.16110.73109.80110.50109.566,524,600
11 Dec 2023109.24110.13109.18110.00109.069,380,200
08 Dec 2023108.66109.49108.62108.96108.037,150,000
07 Dec 2023108.76108.94108.31108.62107.708,457,600
06 Dec 2023108.53109.17108.35108.52107.608,336,300
05 Dec 2023108.46108.63107.90108.04107.1210,056,300
04 Dec 2023107.89108.97107.89108.92107.9911,010,900
01 Dec 2023107.15108.81107.07108.74107.8213,279,800
30 Nov 2023106.09107.11105.76107.05106.1414,101,600
29 Nov 2023106.08106.42105.68105.89104.999,101,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...