UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.30+2.12 (+1.71%)
At close: 04:00PM EDT
126.23 -0.07 (-0.06%)
After hours: 07:34PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024125.60127.19125.39126.30126.3010,620,800
25 Jul 2024123.35126.10123.03124.18124.1814,738,900
24 Jul 2024125.28125.53123.07123.19123.1911,370,800
23 Jul 2024125.51126.59125.44125.90125.909,432,900
22 Jul 2024125.46126.23124.48126.14126.148,334,900
19 Jul 2024125.84126.10124.59124.87124.879,955,300
18 Jul 2024126.54127.81125.38125.56125.569,267,900
17 Jul 2024127.63127.90126.52126.55126.5514,511,200
16 Jul 2024125.44128.31125.43128.19128.1915,501,400
15 Jul 2024124.55125.66124.28125.07125.079,680,800
12 Jul 2024124.18124.91123.87124.18124.1810,565,200
11 Jul 2024122.24123.91122.06123.47123.4711,113,900
10 Jul 2024121.01121.96120.76121.92121.926,930,900
09 Jul 2024121.43121.62120.81120.84120.844,617,900
08 Jul 2024121.56122.21121.00121.37121.377,405,600
05 Jul 2024121.63121.63120.25121.22121.226,367,100
03 Jul 2024121.36122.10121.15121.66121.665,467,700
02 Jul 2024120.38121.26120.29121.22121.226,789,000
01 Jul 2024122.44122.69120.29120.56120.5610,008,500
28 Jun 2024122.16122.96121.28121.87121.879,796,400
27 Jun 2024121.81122.05121.38121.82121.824,804,100
26 Jun 2024121.86121.88121.21121.69121.697,350,500
25 Jun 2024122.97122.97121.45122.02122.0211,365,600
24 Jun 2024122.88124.21122.61123.07123.078,650,600
24 Jun 20240.421 Dividend
21 Jun 2024123.21123.28121.92122.97122.558,231,000
20 Jun 2024123.01123.56122.74123.23122.816,350,700
18 Jun 2024122.46123.16122.23123.15122.738,176,500
17 Jun 2024120.73122.69120.54122.49122.0712,522,100
14 Jun 2024121.33121.33119.66121.15120.7415,315,800
13 Jun 2024123.00123.07121.34122.38121.968,056,100
12 Jun 2024123.14123.89122.63123.17122.7511,106,700
11 Jun 2024122.05122.17121.20122.01121.5911,217,000
10 Jun 2024122.15122.88122.09122.71122.296,642,600
07 Jun 2024121.89123.14121.58122.33121.917,036,200
06 Jun 2024122.79123.09121.72122.20121.786,523,900
05 Jun 2024122.16122.95121.44122.93122.518,666,000
04 Jun 2024121.75122.23121.01121.70121.2810,061,500
03 Jun 2024123.91123.96120.87122.00121.5815,241,000
31 May 2024122.32123.56121.33123.51123.099,703,500
30 May 2024121.36122.12121.33122.03121.617,816,300
29 May 2024121.90121.99121.10121.20120.7916,725,400
28 May 2024124.41124.41122.53122.94122.528,525,400
24 May 2024124.30124.73123.79124.46124.037,556,800
23 May 2024125.61125.68123.60123.83123.419,078,200
22 May 2024124.97125.63124.63125.31124.887,910,500
21 May 2024125.34125.36124.84125.16124.736,010,000
20 May 2024125.36126.03125.24125.57125.144,337,600
17 May 2024125.29125.48124.71125.33124.905,714,100
16 May 2024125.72125.96125.14125.19124.767,135,900
15 May 2024125.78126.03125.56125.94125.518,404,100
14 May 2024125.39125.61124.85125.12124.695,105,700
13 May 2024125.96126.10125.08125.15124.725,946,900
10 May 2024126.14126.22125.44125.68125.256,038,500
09 May 2024124.59125.59124.45125.59125.166,682,000
08 May 2024123.61124.52123.59124.35123.925,062,500
07 May 2024124.24124.71124.03124.35123.925,244,200
06 May 2024123.58124.11123.47124.01123.597,157,300
03 May 2024123.07123.21122.20122.77122.359,068,500
02 May 2024121.80122.16120.56121.92121.5011,999,600
01 May 2024121.33122.85120.92121.22120.8015,569,500
30 Apr 2024123.30123.48121.47121.52121.1015,475,900
29 Apr 2024122.91123.59122.87123.48123.066,339,800
26 Apr 2024122.15123.03122.13122.66122.246,958,100
25 Apr 2024121.41122.75120.60122.46122.0410,321,200
24 Apr 2024122.96123.18121.07122.09121.6711,063,800
23 Apr 2024122.24123.24122.06123.07122.659,870,000
22 Apr 2024121.20122.19120.63121.38120.9610,484,900
19 Apr 2024120.95121.62120.17120.47120.0610,832,100
18 Apr 2024121.69122.19120.51120.69120.289,195,800
17 Apr 2024122.42122.45120.36121.11120.7011,084,200
16 Apr 2024121.98122.32121.12121.74121.3211,046,200
15 Apr 2024124.58124.76121.65122.02121.6010,374,500
12 Apr 2024123.45123.89122.38122.90122.4811,601,700
11 Apr 2024124.15124.74123.20124.23123.808,228,700
10 Apr 2024123.61124.47123.18124.09123.6714,119,500
09 Apr 2024125.62125.96123.73125.16124.739,042,200
08 Apr 2024125.85126.06125.36125.45125.026,096,100
05 Apr 2024124.35126.00124.29125.67125.2410,718,300
04 Apr 2024125.87126.39123.58123.95123.5310,659,800
03 Apr 2024124.32125.40124.32125.05124.627,589,900
02 Apr 2024124.49124.90124.15124.41123.9811,049,400
01 Apr 2024126.09126.16124.91124.99124.566,905,300
28 Mar 2024126.10126.29125.72125.96125.537,287,000
27 Mar 2024124.75125.95124.68125.94125.517,162,900
26 Mar 2024124.40124.73123.90123.95123.537,292,700
25 Mar 2024125.18125.27124.32124.40123.977,658,200
22 Mar 2024126.00126.10125.18125.21124.786,771,100
21 Mar 2024124.99125.94124.79125.64125.219,965,100
20 Mar 2024122.77124.59122.64124.41123.9810,400,900
19 Mar 2024121.93122.94121.86122.93122.518,842,400
18 Mar 2024122.10122.38121.74121.88121.467,178,800
18 Mar 20240.376 Dividend
15 Mar 2024121.53122.53121.47122.04121.2510,739,900
14 Mar 2024122.73122.86121.22122.02121.239,684,800
13 Mar 2024122.02122.82122.02122.54121.748,009,300
12 Mar 2024121.66122.33121.10122.21121.429,125,300
11 Mar 2024121.92122.18120.82121.67120.889,179,300
08 Mar 2024122.86123.50121.96122.30121.5110,153,000
07 Mar 2024122.37122.73122.07122.57121.777,936,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...