UK markets closed

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
96.91+0.40 (+0.41%)
At close: 04:00PM EDT
97.50 +0.59 (+0.61%)
After hours: 06:49PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202395.7996.9895.1996.9196.9115,993,200
23 Mar 202396.9498.1595.9196.5196.5115,857,500
22 Mar 202398.6599.1496.7596.7996.7914,178,400
21 Mar 202398.6999.0998.1798.6898.6811,495,200
20 Mar 202396.7197.7996.7197.5597.5514,476,200
20 Mar 20230.395 Dividend
17 Mar 202397.8598.0296.2196.6796.2723,169,900
16 Mar 202396.4098.5796.1398.2897.8824,105,200
15 Mar 202397.6797.8295.5097.0396.6334,251,600
14 Mar 202399.70100.4998.3299.4899.0715,383,900
13 Mar 202397.9999.3697.5998.4498.0428,616,500
10 Mar 2023100.72101.2398.6999.0098.6027,405,100
09 Mar 2023102.97103.30100.73100.88100.4711,018,100
08 Mar 2023102.23102.64101.65102.39101.9711,508,800
07 Mar 2023103.49103.64102.07102.15101.7311,034,200
06 Mar 2023103.74104.18103.33103.48103.069,715,000
03 Mar 2023102.97103.84102.39103.67103.2512,097,100
02 Mar 2023100.76102.76100.76102.56102.1410,570,200
01 Mar 2023100.88101.90100.70101.37100.9610,365,100
28 Feb 2023101.07101.60100.87100.97100.5610,854,200
27 Feb 2023101.52101.97100.97101.20100.798,677,600
24 Feb 202399.85100.4799.40100.3199.909,288,400
23 Feb 2023100.93101.5099.82100.89100.488,995,600
22 Feb 2023100.76101.25100.00100.42100.018,867,100
21 Feb 2023102.26102.58100.57100.67100.269,805,000
17 Feb 2023102.29103.09101.89103.03102.618,779,000
16 Feb 2023102.10103.14101.92102.36101.948,838,600
15 Feb 2023102.22103.46102.02103.43103.016,005,600
14 Feb 2023102.71103.26101.73102.79102.377,722,200
13 Feb 2023102.34103.13102.16103.07102.655,781,400
10 Feb 2023101.19102.22101.08102.14101.727,710,500
09 Feb 2023102.84103.08101.14101.42101.018,882,400
08 Feb 2023102.39102.83102.00102.34101.927,429,700
07 Feb 2023102.30103.19101.25102.92102.5010,946,100
06 Feb 2023102.35102.99102.19102.60102.1810,260,900
03 Feb 2023102.72103.70102.58102.85102.4313,567,600
02 Feb 2023102.97103.99102.33103.39102.9713,459,800
01 Feb 2023101.44103.33100.98102.59102.1716,673,700
31 Jan 2023100.45101.88100.09101.85101.4310,367,500
30 Jan 2023100.51101.49100.07100.1599.7410,057,900
27 Jan 2023100.50101.62100.42101.14100.7314,187,300
26 Jan 2023100.88100.8899.47100.72100.3114,985,500
25 Jan 202399.63100.4498.80100.1799.7611,728,300
24 Jan 202399.51101.0398.99100.73100.3211,341,200
23 Jan 202399.30100.6198.88100.0799.6611,113,600
20 Jan 202397.7199.0297.3198.9998.5912,816,500
19 Jan 202399.0799.3297.6297.6397.2317,155,600
18 Jan 2023101.94102.1799.6299.6899.2715,026,000
17 Jan 2023102.40102.54101.48101.59101.179,274,900
13 Jan 2023101.71102.54101.45102.46102.0414,206,900
12 Jan 2023102.35102.98101.49102.58102.169,883,200
11 Jan 2023101.60102.00101.04101.98101.567,395,400
10 Jan 2023100.13101.07100.07101.01100.609,166,200
09 Jan 2023101.16102.07100.33100.46100.0512,846,700
06 Jan 202399.21101.1999.03100.91100.5016,270,200
05 Jan 202398.7398.9697.9598.2297.829,649,600
04 Jan 202398.7499.6198.5299.2998.8812,236,000
03 Jan 202398.7898.9497.5198.4298.0211,407,700
30 Dec 202298.0198.4097.2998.2197.816,874,400
29 Dec 202297.8598.9097.7798.6098.208,309,000
28 Dec 202298.8799.1097.3897.4097.006,803,900
27 Dec 202298.5499.1898.1698.6998.295,213,800
23 Dec 202297.8098.5397.3798.3997.996,142,400
22 Dec 202298.3998.4796.3097.8197.4111,024,700
21 Dec 202298.3899.2498.0599.0798.678,220,700
20 Dec 202296.9197.8796.8097.2496.849,294,200
19 Dec 202297.3798.2796.6597.1296.728,814,700
19 Dec 20220.466 Dividend
16 Dec 202297.5998.3197.1498.1097.2417,357,100
15 Dec 202299.60100.0598.0198.5297.6511,588,400
14 Dec 2022101.27102.28100.38100.96100.0710,428,900
13 Dec 2022103.23103.31100.41101.15100.2617,589,500
12 Dec 202299.30100.8099.22100.7799.887,043,300
09 Dec 202299.84100.2699.0499.0798.207,208,000
08 Dec 202299.66100.5099.5399.8999.016,462,400
07 Dec 202299.25100.0099.1199.3098.427,173,700
06 Dec 2022100.85100.9098.6899.4398.558,854,500
05 Dec 2022101.40101.52100.44100.6299.7311,070,700
02 Dec 2022100.66102.69100.66102.33101.4310,767,900
01 Dec 2022102.10102.36100.97101.75100.8513,848,600
30 Nov 2022100.05101.7498.94101.72100.8218,295,400
29 Nov 202299.68100.2399.38100.0799.195,563,400
28 Nov 2022100.85100.9499.1499.4698.587,870,200
25 Nov 2022101.13101.50101.01101.30100.412,665,900
23 Nov 2022100.65101.29100.58100.91100.025,649,000
22 Nov 2022100.20100.76100.10100.5399.647,470,200
21 Nov 202299.18100.0699.1599.7698.887,072,600
18 Nov 202299.6099.8998.8099.4498.567,661,500
17 Nov 202297.6198.7597.1098.7197.848,753,800
16 Nov 202299.4899.6898.6698.8898.019,612,000
15 Nov 202299.99100.1898.7499.6098.7210,514,100
14 Nov 202299.24100.2698.8998.9298.058,854,100
11 Nov 202299.83100.2499.1299.5398.659,975,400
10 Nov 202298.3099.7297.8499.5998.7118,633,600
09 Nov 202296.3597.0095.4695.5894.749,217,600
08 Nov 202296.4097.3895.7796.9396.088,951,500
07 Nov 202295.5096.2494.9096.0995.248,286,900
04 Nov 202294.8795.3493.5095.0794.2311,497,500
03 Nov 202291.6694.4191.6093.5792.7513,331,000
02 Nov 202293.7995.7292.5592.6091.7813,884,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...