UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.52+0.52 (+0.43%)
At close: 04:00PM EST
121.66 +0.14 (+0.12%)
After hours: 07:43PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024120.96121.59120.61121.52121.5210,782,400
29 Feb 2024121.00121.27120.41121.00121.009,662,100
28 Feb 2024120.10120.94120.00120.63120.638,324,000
27 Feb 2024120.30120.34119.72120.22120.226,275,500
26 Feb 2024120.21120.48119.91120.04120.047,951,300
23 Feb 2024119.86120.48119.76120.22120.228,757,400
22 Feb 2024118.82119.81118.74119.59119.5910,604,300
21 Feb 2024117.68118.18117.35118.13118.138,873,000
20 Feb 2024117.62118.04117.38117.66117.667,392,100
16 Feb 2024118.47118.86117.90118.03118.038,740,900
15 Feb 2024118.00118.81117.83118.74118.7411,644,100
14 Feb 2024116.81117.91116.68117.86117.8611,889,500
13 Feb 2024116.11116.14115.09115.92115.9214,054,200
12 Feb 2024116.88117.44116.77117.12117.128,383,200
09 Feb 2024116.93116.96116.30116.95116.9510,106,000
08 Feb 2024117.03117.10116.29116.77116.778,532,300
07 Feb 2024116.37117.10116.32116.75116.757,557,100
06 Feb 2024115.09116.04114.82115.98115.988,722,800
05 Feb 2024115.12115.36114.30114.95114.959,536,700
02 Feb 2024114.57116.08114.13115.58115.5812,827,100
01 Feb 2024113.60114.84112.98114.81114.8113,946,100
31 Jan 2024114.13114.34112.87112.89112.8914,462,300
30 Jan 2024113.36114.37113.36114.21114.218,300,000
29 Jan 2024113.32114.18113.17114.17114.175,849,900
26 Jan 2024113.73114.11113.11113.43113.437,031,100
25 Jan 2024113.09113.63112.80113.61113.619,898,900
24 Jan 2024113.69113.71112.47112.53112.539,638,600
23 Jan 2024113.35113.72112.74113.23113.2310,275,200
22 Jan 2024112.84113.61112.84113.32113.329,912,900
19 Jan 2024111.98112.74111.10112.45112.4510,355,700
18 Jan 2024110.64111.90110.50111.72111.729,060,600
17 Jan 2024110.19110.94109.95110.23110.237,604,700
16 Jan 2024111.55111.64110.61110.98110.9810,834,200
12 Jan 2024112.50112.75111.67112.11112.116,631,000
11 Jan 2024112.41112.57111.20112.12112.129,081,700
10 Jan 2024111.83112.52111.73112.38112.389,109,100
09 Jan 2024111.40111.94110.99111.81111.818,452,000
08 Jan 2024111.13112.16110.64112.16112.1610,855,900
05 Jan 2024111.22111.94111.03111.43111.437,888,100
04 Jan 2024111.36112.24111.23111.30111.3010,715,900
03 Jan 2024112.22112.42111.09111.16111.1618,631,200
02 Jan 2024113.23113.94112.49112.84112.848,558,700
29 Dec 2023113.98114.40113.51113.99113.997,936,300
28 Dec 2023113.97114.37113.82114.13114.138,240,700
27 Dec 2023113.91114.37113.72114.10114.105,893,900
26 Dec 2023113.22114.20113.05113.93113.935,181,600
22 Dec 2023112.82113.53112.68113.13113.135,500,100
21 Dec 2023112.23112.64111.72112.59112.596,962,100
20 Dec 2023112.46113.39111.37111.44111.448,329,600
19 Dec 2023112.72113.39112.65113.27113.275,249,400
18 Dec 2023112.68112.76112.28112.40112.406,977,200
18 Dec 20230.615 Dividend
15 Dec 2023112.90113.38112.47113.02112.4013,800,900
14 Dec 2023112.50113.44112.35113.17112.5515,473,800
13 Dec 2023110.50111.94109.92111.73111.1212,976,800
12 Dec 2023110.16110.73109.80110.50109.906,524,600
11 Dec 2023109.24110.13109.18110.00109.409,380,200
08 Dec 2023108.66109.49108.62108.96108.377,150,000
07 Dec 2023108.76108.94108.31108.62108.038,457,600
06 Dec 2023108.53109.17108.35108.52107.938,336,300
05 Dec 2023108.46108.63107.90108.04107.4510,056,300
04 Dec 2023107.89108.97107.89108.92108.3311,010,900
01 Dec 2023107.15108.81107.07108.74108.1513,279,800
30 Nov 2023106.09107.11105.76107.05106.4714,101,600
29 Nov 2023106.08106.42105.68105.89105.319,101,400
28 Nov 2023105.89106.38105.34105.49104.927,976,000
27 Nov 2023106.00106.09105.58105.74105.169,157,900
24 Nov 2023106.12106.54106.07106.34105.764,439,200
22 Nov 2023105.82106.41105.61106.08105.509,059,700
21 Nov 2023105.76106.05105.41105.85105.277,676,500
20 Nov 2023105.50106.21105.06105.93105.357,338,700
17 Nov 2023105.47105.65105.14105.61105.048,034,400
16 Nov 2023105.03105.52104.52104.94104.378,611,100
15 Nov 2023104.99105.72104.84104.92104.358,516,300
14 Nov 2023103.89105.12103.89104.70104.1312,873,000
13 Nov 2023102.31102.87102.13102.64102.086,598,000
10 Nov 2023101.65102.66101.29102.55101.999,576,200
09 Nov 2023101.95102.12100.90101.09100.5412,232,900
08 Nov 2023101.30101.63100.90101.31100.767,494,200
07 Nov 2023100.64101.24100.40101.08100.537,244,500
06 Nov 2023101.68101.73100.85101.33100.786,899,400
03 Nov 2023101.63102.15101.55101.60101.0510,001,200
02 Nov 202399.77100.8199.55100.71100.1610,739,800
01 Nov 202398.4698.8897.7998.6898.1414,715,300
31 Oct 202397.4298.4797.2798.3697.8210,540,200
30 Oct 202397.0897.9796.7197.6497.1111,242,700
27 Oct 202397.3597.5196.1296.4495.9213,062,000
26 Oct 202397.7798.4697.2497.3096.7715,387,400
25 Oct 202398.8398.9297.6797.7197.1810,996,000
24 Oct 202399.4999.6698.5398.9898.449,324,300
23 Oct 202398.5599.6298.1998.2497.7112,076,800
20 Oct 202399.84100.0498.6698.7098.1613,641,000
19 Oct 2023100.86101.4599.5299.7399.1912,535,100
18 Oct 2023102.47102.52100.49100.66100.1113,582,700
17 Oct 2023102.37103.82102.33103.15102.5910,707,200
16 Oct 2023102.67103.40102.28102.83102.278,344,100
13 Oct 2023102.77103.15101.30101.75101.209,598,000
12 Oct 2023103.92103.92101.88102.66102.108,102,200
11 Oct 2023103.25103.65102.79103.60103.047,806,500
10 Oct 2023102.77103.59102.36102.98102.429,658,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...