UK markets close in 3 hours 10 minutes

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
99.30-0.13 (-0.13%)
At close: 04:00PM EST
99.30 0.00 (0.00%)
Pre-market: 08:01AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202299.25100.0099.1199.3099.307,173,100
06 Dec 2022100.85100.9098.6899.4399.438,854,500
05 Dec 2022101.40101.52100.44100.62100.6211,070,700
02 Dec 2022100.66102.69100.66102.33102.3310,767,900
01 Dec 2022102.10102.36100.97101.75101.7513,848,600
30 Nov 2022100.05101.7498.94101.72101.7218,295,400
29 Nov 202299.68100.2399.38100.07100.075,563,400
28 Nov 2022100.85100.9499.1499.4699.467,870,200
25 Nov 2022101.13101.50101.01101.30101.302,665,900
23 Nov 2022100.65101.29100.58100.91100.915,649,000
22 Nov 2022100.20100.76100.10100.53100.537,470,200
21 Nov 202299.18100.0699.1599.7699.767,072,600
18 Nov 202299.6099.8998.8099.4499.447,661,500
17 Nov 202297.6198.7597.1098.7198.718,753,800
16 Nov 202299.4899.6898.6698.8898.889,612,000
15 Nov 202299.99100.1898.7499.6099.6010,514,100
14 Nov 202299.24100.2698.8998.9298.928,854,100
11 Nov 202299.83100.2499.1299.5399.539,975,400
10 Nov 202298.3099.7297.8499.5999.5918,633,600
09 Nov 202296.3597.0095.4695.5895.589,217,600
08 Nov 202296.4097.3895.7796.9396.938,951,500
07 Nov 202295.5096.2494.9096.0996.098,286,900
04 Nov 202294.8795.3493.5095.0795.0711,497,500
03 Nov 202291.6694.4191.6093.5793.5713,331,000
02 Nov 202293.7995.7292.5592.6092.6013,884,600
01 Nov 202295.0595.1793.6794.2694.269,673,000
31 Oct 202294.1694.9593.8994.3594.359,144,900
28 Oct 202292.6694.7092.4294.6294.629,161,700
27 Oct 202292.2993.5892.2892.4792.479,223,900
26 Oct 202291.9192.7191.0791.4091.4010,250,400
25 Oct 202289.7791.1589.7291.0891.089,807,900
24 Oct 202289.3290.2189.0789.8789.879,388,700
21 Oct 202286.4088.8786.0988.6988.6913,148,200
20 Oct 202287.7988.3186.1786.3286.328,773,200
19 Oct 202288.2588.8587.3588.0588.057,705,500
18 Oct 202288.4688.9187.4488.6888.6810,160,500
17 Oct 202286.2487.0686.1486.5986.599,541,100
14 Oct 202287.2587.4084.5684.7484.749,432,900
13 Oct 202282.8587.0982.7686.6486.6418,956,100
12 Oct 202285.3985.7984.7384.7784.776,727,400
11 Oct 202285.1286.6084.8985.4485.448,661,700
10 Oct 202285.8786.3384.7485.4685.467,564,300
07 Oct 202285.9986.1384.6485.1685.167,415,200
06 Oct 202287.3888.0386.6086.8286.828,813,300
05 Oct 202287.3588.5886.9387.8387.837,055,800
04 Oct 202286.6488.3386.6488.3188.319,676,100
03 Oct 202283.7686.0183.5085.3485.348,612,500
30 Sept 202283.7084.4582.7582.8482.848,935,700
29 Sept 202284.6784.7583.1683.9483.949,357,400
28 Sept 202283.9485.8983.6785.4285.4211,920,100
27 Sept 202284.6284.8982.8783.5883.5812,179,600
26 Sept 202284.4985.2183.4883.8683.869,241,600
23 Sept 202285.5185.6083.7184.7584.7513,831,600
22 Sept 202287.4887.6186.2486.3786.378,925,600
21 Sept 202289.6690.3687.6887.6987.6910,846,700
20 Sept 202289.3289.3888.1388.8788.876,652,500
19 Sept 202288.1790.1288.1189.9989.998,455,400
19 Sept 20220.425 Dividend
16 Sept 202289.0789.6188.4489.2188.7919,141,400
15 Sept 202292.0092.6590.8291.1190.6810,688,800
14 Sept 202292.2092.4890.9292.0791.638,889,400
13 Sept 202293.8094.5491.9092.2591.8111,236,300
12 Sept 202295.8496.3595.3695.8695.405,874,000
09 Sept 202294.6895.4994.6495.2994.847,440,000
08 Sept 202293.2294.1192.6394.0793.626,979,900
07 Sept 202291.9894.0391.9693.7993.347,934,100
06 Sept 202292.2092.7791.5192.3191.8711,438,600
02 Sept 202294.1094.2291.7392.1691.729,839,300
01 Sept 202292.3293.1291.9293.0692.628,790,000
31 Aug 202294.1094.2792.8392.9392.499,683,700
30 Aug 202295.3095.4393.3393.7293.279,546,600
29 Aug 202294.9195.8594.5495.0994.646,386,900
26 Aug 202299.1499.1995.4595.5295.068,006,200
25 Aug 202297.9098.9897.8198.9598.486,045,900
24 Aug 202297.2497.7597.0597.4697.006,443,800
23 Aug 202297.0097.7896.8497.1496.689,874,700
22 Aug 202297.6397.7896.8396.9696.505,804,800
19 Aug 202299.5199.5498.5898.8498.376,893,400
18 Aug 202299.91100.2899.57100.1399.657,003,400
17 Aug 202299.35100.1999.2099.7399.256,578,800
16 Aug 202299.60100.9799.60100.53100.055,564,200
15 Aug 202299.15100.2299.00100.0899.606,558,400
12 Aug 202298.8199.8798.4699.8499.367,808,200
11 Aug 202298.4899.2398.1798.3697.895,711,600
10 Aug 202297.2698.1597.0597.8497.375,967,000
09 Aug 202296.0896.2395.5495.7495.284,398,000
08 Aug 202296.8797.1495.8496.0995.635,606,000
05 Aug 202294.9996.1994.9996.1295.667,857,300
04 Aug 202295.6496.2595.4295.9795.515,339,300
03 Aug 202295.1495.9294.4895.6295.165,509,400
02 Aug 202295.3895.9194.5594.7394.2810,039,900
01 Aug 202295.0496.0594.8695.7495.288,599,400
29 Jul 202293.7495.8493.7495.6495.189,000,600
28 Jul 202292.2593.8191.9993.7193.268,668,500
27 Jul 202290.9892.2490.3891.7991.358,662,100
26 Jul 202290.5991.2290.1890.3989.965,522,200
25 Jul 202290.5591.1490.0090.8890.456,154,900
22 Jul 202291.0491.3390.0390.4590.025,969,800
21 Jul 202289.8390.7689.4890.7490.315,899,300
20 Jul 202289.4390.3389.1190.0989.668,260,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...