Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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	23,169,900
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	12,097,100
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
04 Jan 2023	98.74	99.61	98.52	99.29	98.88	12,236,000
03 Jan 2023	98.78	98.94	97.51	98.42	98.02	11,407,700
30 Dec 2022	98.01	98.40	97.29	98.21	97.81	6,874,400
29 Dec 2022	97.85	98.90	97.77	98.60	98.20	8,309,000
28 Dec 2022	98.87	99.10	97.38	97.40	97.00	6,803,900
27 Dec 2022	98.54	99.18	98.16	98.69	98.29	5,213,800
23 Dec 2022	97.80	98.53	97.37	98.39	97.99	6,142,400
22 Dec 2022	98.39	98.47	96.30	97.81	97.41	11,024,700
21 Dec 2022	98.38	99.24	98.05	99.07	98.67	8,220,700
20 Dec 2022	96.91	97.87	96.80	97.24	96.84	9,294,200
19 Dec 2022	97.37	98.27	96.65	97.12	96.72	8,814,700
19 Dec 2022	0.466 Dividend
16 Dec 2022	97.59	98.31	97.14	98.10	97.24	17,357,100
15 Dec 2022	99.60	100.05	98.01	98.52	97.65	11,588,400
14 Dec 2022	101.27	102.28	100.38	100.96	100.07	10,428,900
13 Dec 2022	103.23	103.31	100.41	101.15	100.26	17,589,500
12 Dec 2022	99.30	100.80	99.22	100.77	99.88	7,043,300
09 Dec 2022	99.84	100.26	99.04	99.07	98.20	7,208,000
08 Dec 2022	99.66	100.50	99.53	99.89	99.01	6,462,400
07 Dec 2022	99.25	100.00	99.11	99.30	98.42	7,173,700
06 Dec 2022	100.85	100.90	98.68	99.43	98.55	8,854,500
05 Dec 2022	101.40	101.52	100.44	100.62	99.73	11,070,700
02 Dec 2022	100.66	102.69	100.66	102.33	101.43	10,767,900
01 Dec 2022	102.10	102.36	100.97	101.75	100.85	13,848,600
30 Nov 2022	100.05	101.74	98.94	101.72	100.82	18,295,400
29 Nov 2022	99.68	100.23	99.38	100.07	99.19	5,563,400
28 Nov 2022	100.85	100.94	99.14	99.46	98.58	7,870,200
25 Nov 2022	101.13	101.50	101.01	101.30	100.41	2,665,900
23 Nov 2022	100.65	101.29	100.58	100.91	100.02	5,649,000
22 Nov 2022	100.20	100.76	100.10	100.53	99.64	7,470,200
21 Nov 2022	99.18	100.06	99.15	99.76	98.88	7,072,600
18 Nov 2022	99.60	99.89	98.80	99.44	98.56	7,661,500
17 Nov 2022	97.61	98.75	97.10	98.71	97.84	8,753,800
16 Nov 2022	99.48	99.68	98.66	98.88	98.01	9,612,000
15 Nov 2022	99.99	100.18	98.74	99.60	98.72	10,514,100
14 Nov 2022	99.24	100.26	98.89	98.92	98.05	8,854,100
11 Nov 2022	99.83	100.24	99.12	99.53	98.65	9,975,400
10 Nov 2022	98.30	99.72	97.84	99.59	98.71	18,633,600
09 Nov 2022	96.35	97.00	95.46	95.58	94.74	9,217,600
08 Nov 2022	96.40	97.38	95.77	96.93	96.08	8,951,500
07 Nov 2022	95.50	96.24	94.90	96.09	95.24	8,286,900
04 Nov 2022	94.87	95.34	93.50	95.07	94.23	11,497,500
03 Nov 2022	91.66	94.41	91.60	93.57	92.75	13,331,000
02 Nov 2022	93.79	95.72	92.55	92.60	91.78	13,884,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.47%)

Bitcoin GBP22,562.23-612.77(-2.64%)

Luxurious new rental properties to put on your radar

Industrial Select Sector SPDR ETF (XLI)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.47%)

Bitcoin GBP
22,562.23
-612.77(-2.64%)