Mail

XLI - Industrial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	97.90	98.72	97.78	98.34	98.34	10,790,500
25 May 2023	97.36	97.85	96.74	97.61	97.61	14,259,300
24 May 2023	98.27	98.30	97.15	97.29	97.29	11,654,900
23 May 2023	99.32	99.60	98.39	98.56	98.56	11,744,600
22 May 2023	99.82	100.38	98.95	99.76	99.76	9,038,600
19 May 2023	100.79	100.89	99.27	99.78	99.78	10,028,200
18 May 2023	99.14	100.18	98.86	100.02	100.02	10,813,000
17 May 2023	98.23	99.62	98.18	99.30	99.30	12,387,400
16 May 2023	98.49	98.59	97.62	97.62	97.62	9,416,200
15 May 2023	98.44	99.30	98.09	98.96	98.96	8,433,600
12 May 2023	98.84	99.15	97.75	98.48	98.48	8,552,400
11 May 2023	98.49	98.62	97.86	98.41	98.41	11,573,800
10 May 2023	100.00	100.12	97.88	99.01	99.01	12,580,500
09 May 2023	98.91	99.52	98.71	99.37	99.37	8,068,100
08 May 2023	99.90	100.07	98.79	99.15	99.15	7,610,200
05 May 2023	98.93	99.81	98.81	99.51	99.51	9,231,300
04 May 2023	99.01	99.22	97.49	98.03	98.03	15,150,000
03 May 2023	99.82	100.51	99.04	99.11	99.11	13,371,600
02 May 2023	100.18	100.36	98.36	99.49	99.49	12,240,400
01 May 2023	100.01	101.11	100.00	100.54	100.54	8,551,100
28 Apr 2023	98.92	100.16	98.92	100.00	100.00	10,714,800
27 Apr 2023	97.41	99.16	97.26	99.04	99.04	14,421,500
26 Apr 2023	98.35	98.61	96.92	97.12	97.12	16,058,800
25 Apr 2023	100.25	100.29	98.92	98.99	98.99	12,306,900
24 Apr 2023	100.61	101.20	100.45	100.85	100.85	6,942,000
21 Apr 2023	101.02	101.17	100.22	100.61	100.61	10,668,600
20 Apr 2023	100.43	101.23	100.43	100.84	100.84	9,265,100
19 Apr 2023	100.74	101.19	100.57	101.02	101.02	7,734,400
18 Apr 2023	101.11	101.70	100.73	101.10	101.10	9,924,700
17 Apr 2023	100.08	100.65	99.94	100.62	100.62	8,007,100
14 Apr 2023	99.61	100.38	99.24	99.83	99.83	9,255,000
13 Apr 2023	99.62	100.14	98.56	99.95	99.95	12,289,300
12 Apr 2023	99.79	100.17	99.31	99.58	99.58	11,277,200
11 Apr 2023	98.95	99.71	98.87	99.25	99.25	9,753,200
10 Apr 2023	97.39	98.68	97.39	98.66	98.66	10,568,900
06 Apr 2023	97.83	98.17	97.34	97.77	97.77	10,886,000
05 Apr 2023	98.58	99.02	97.50	97.80	97.80	16,606,700
04 Apr 2023	101.42	101.42	98.72	99.09	99.09	18,801,900
03 Apr 2023	100.96	101.77	100.63	101.36	101.36	11,174,100
31 Mar 2023	100.45	101.24	100.24	101.18	101.18	12,006,400
30 Mar 2023	100.14	100.34	99.54	99.86	99.86	8,160,100
29 Mar 2023	99.11	99.70	98.92	99.65	99.65	9,387,900
28 Mar 2023	97.53	98.61	97.53	98.22	98.22	9,909,000
27 Mar 2023	97.69	98.05	97.08	97.72	97.72	7,668,400
24 Mar 2023	95.79	96.98	95.19	96.91	96.91	15,993,200
23 Mar 2023	96.94	98.15	95.91	96.51	96.51	15,857,500
22 Mar 2023	98.65	99.14	96.75	96.79	96.79	14,178,400
21 Mar 2023	98.69	99.09	98.17	98.68	98.68	11,495,200
20 Mar 2023	96.71	97.79	96.71	97.55	97.55	14,476,200
20 Mar 2023	0.395 Dividend
17 Mar 2023	97.85	98.02	96.21	96.67	96.27	23,170,200
16 Mar 2023	96.40	98.57	96.13	98.28	97.88	24,105,200
15 Mar 2023	97.67	97.82	95.50	97.03	96.63	34,251,600
14 Mar 2023	99.70	100.49	98.32	99.48	99.07	15,383,900
13 Mar 2023	97.99	99.36	97.59	98.44	98.04	28,616,500
10 Mar 2023	100.72	101.23	98.69	99.00	98.60	27,405,100
09 Mar 2023	102.97	103.30	100.73	100.88	100.47	11,018,100
08 Mar 2023	102.23	102.64	101.65	102.39	101.97	11,508,800
07 Mar 2023	103.49	103.64	102.07	102.15	101.73	11,034,200
06 Mar 2023	103.74	104.18	103.33	103.48	103.06	9,715,000
03 Mar 2023	102.97	103.84	102.39	103.67	103.25	12,097,400
02 Mar 2023	100.76	102.76	100.76	102.56	102.14	10,570,200
01 Mar 2023	100.88	101.90	100.70	101.37	100.96	10,365,100
28 Feb 2023	101.07	101.60	100.87	100.97	100.56	10,854,200
27 Feb 2023	101.52	101.97	100.97	101.20	100.79	8,677,600
24 Feb 2023	99.85	100.47	99.40	100.31	99.90	9,288,400
23 Feb 2023	100.93	101.50	99.82	100.89	100.48	8,995,600
22 Feb 2023	100.76	101.25	100.00	100.42	100.01	8,867,100
21 Feb 2023	102.26	102.58	100.57	100.67	100.26	9,805,000
17 Feb 2023	102.29	103.09	101.89	103.03	102.61	8,779,000
16 Feb 2023	102.10	103.14	101.92	102.36	101.94	8,838,600
15 Feb 2023	102.22	103.46	102.02	103.43	103.01	6,005,600
14 Feb 2023	102.71	103.26	101.73	102.79	102.37	7,722,200
13 Feb 2023	102.34	103.13	102.16	103.07	102.65	5,781,400
10 Feb 2023	101.19	102.22	101.08	102.14	101.72	7,710,500
09 Feb 2023	102.84	103.08	101.14	101.42	101.01	8,882,400
08 Feb 2023	102.39	102.83	102.00	102.34	101.92	7,429,700
07 Feb 2023	102.30	103.19	101.25	102.92	102.50	10,946,100
06 Feb 2023	102.35	102.99	102.19	102.60	102.18	10,260,900
03 Feb 2023	102.72	103.70	102.58	102.85	102.43	13,567,600
02 Feb 2023	102.97	103.99	102.33	103.39	102.97	13,459,800
01 Feb 2023	101.44	103.33	100.98	102.59	102.17	16,673,700
31 Jan 2023	100.45	101.88	100.09	101.85	101.43	10,367,500
30 Jan 2023	100.51	101.49	100.07	100.15	99.74	10,057,900
27 Jan 2023	100.50	101.62	100.42	101.14	100.73	14,187,300
26 Jan 2023	100.88	100.88	99.47	100.72	100.31	14,985,500
25 Jan 2023	99.63	100.44	98.80	100.17	99.76	11,728,300
24 Jan 2023	99.51	101.03	98.99	100.73	100.32	11,341,200
23 Jan 2023	99.30	100.61	98.88	100.07	99.66	11,113,600
20 Jan 2023	97.71	99.02	97.31	98.99	98.59	12,816,500
19 Jan 2023	99.07	99.32	97.62	97.63	97.23	17,155,600
18 Jan 2023	101.94	102.17	99.62	99.68	99.27	15,026,000
17 Jan 2023	102.40	102.54	101.48	101.59	101.17	9,274,900
13 Jan 2023	101.71	102.54	101.45	102.46	102.04	14,206,900
12 Jan 2023	102.35	102.98	101.49	102.58	102.16	9,883,200
11 Jan 2023	101.60	102.00	101.04	101.98	101.56	7,395,400
10 Jan 2023	100.13	101.07	100.07	101.01	100.60	9,166,200
09 Jan 2023	101.16	102.07	100.33	100.46	100.05	12,846,700
06 Jan 2023	99.21	101.19	99.03	100.91	100.50	16,270,200
05 Jan 2023	98.73	98.96	97.95	98.22	97.82	9,649,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...