Yahoo

Mail

UK markets closed

NIKKEI 225
31,237.94
-521.94(-1.64%)
HANG SENG
17,331.22
-478.44(-2.69%)
CRUDE OIL
89.37
+0.55(+0.62%)
GOLD FUTURES
1,841.10
-6.10(-0.33%)
DOW
32,973.09
-460.26(-1.38%)
Bitcoin GBP
22,593.30
-433.23(-1.88%)

Property

Revealed: The best places to retire in the UK

Brits looking to retire somewhere new were interested in healthcare access, green space and local leisure activities

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

99.54

-0.85

(-0.84%)

As of 03:00PM EDT. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	100.04	100.78	99.28	99.54	99.54	8,945,214
02 Oct 2023	101.09	101.37	99.93	100.39	100.39	11,079,200
29 Sept 2023	102.54	102.63	101.04	101.38	101.38	11,041,900
28 Sept 2023	101.42	102.63	101.29	101.92	101.92	9,804,800
27 Sept 2023	101.35	101.81	100.69	101.49	101.49	12,676,700
26 Sept 2023	101.64	101.96	100.62	100.74	100.74	11,490,500
25 Sept 2023	101.35	102.34	101.32	102.30	102.30	7,355,500
22 Sept 2023	101.95	102.44	101.74	101.79	101.79	10,971,200
21 Sept 2023	103.46	103.50	102.10	102.14	102.14	8,931,200
20 Sept 2023	104.85	105.33	103.78	103.84	103.84	8,286,700
19 Sept 2023	104.43	104.60	103.50	104.25	104.25	7,360,600
18 Sept 2023	104.57	105.29	104.35	104.69	104.69	6,446,700
18 Sept 2023	0.426 Dividend
15 Sept 2023	105.21	105.65	104.70	105.00	104.57	11,446,100
14 Sept 2023	105.22	105.63	104.99	105.61	105.18	10,123,900
13 Sept 2023	105.14	105.48	104.10	104.58	104.16	10,646,100
12 Sept 2023	105.12	105.87	105.01	105.28	104.85	8,099,500
11 Sept 2023	105.89	106.10	105.08	105.66	105.23	6,308,000
08 Sept 2023	106.20	106.33	105.41	105.63	105.20	6,828,700
07 Sept 2023	106.11	106.62	105.50	106.16	105.73	7,561,200
06 Sept 2023	106.66	107.31	105.91	106.51	106.08	8,586,600
05 Sept 2023	108.61	108.64	106.93	106.97	106.54	8,452,200
01 Sept 2023	108.98	109.14	108.35	108.80	108.36	7,034,200
31 Aug 2023	108.90	109.15	108.21	108.23	107.79	5,593,400
30 Aug 2023	108.36	109.08	108.28	108.72	108.28	7,849,600
29 Aug 2023	107.33	108.29	107.01	108.23	107.79	9,326,500
28 Aug 2023	107.06	107.77	107.02	107.41	106.97	7,673,700
25 Aug 2023	106.20	106.91	105.31	106.54	106.11	13,142,500
24 Aug 2023	106.54	107.30	105.61	105.65	105.22	9,483,700
23 Aug 2023	105.86	107.07	105.86	106.95	106.52	7,643,300
22 Aug 2023	106.44	106.70	105.61	105.86	105.43	8,152,800
21 Aug 2023	106.22	106.45	105.36	106.11	105.68	6,464,700
18 Aug 2023	105.42	106.58	105.35	106.24	105.81	10,762,500
17 Aug 2023	107.32	107.50	106.01	106.04	105.61	10,867,800
16 Aug 2023	107.34	108.20	106.85	106.94	106.51	10,281,000
15 Aug 2023	108.22	108.34	107.42	107.54	107.10	6,911,700
14 Aug 2023	108.81	108.99	108.50	108.93	108.49	6,113,000
11 Aug 2023	108.48	109.17	108.42	108.89	108.45	5,720,300
10 Aug 2023	109.16	109.95	108.47	108.71	108.27	7,259,200
09 Aug 2023	109.08	109.50	108.60	109.01	108.57	7,881,500
08 Aug 2023	108.90	109.28	108.16	109.07	108.63	7,669,100
07 Aug 2023	108.65	109.72	108.60	109.57	109.13	8,462,600
04 Aug 2023	109.32	109.40	108.07	108.24	107.80	10,631,100
03 Aug 2023	109.19	109.45	108.73	108.90	108.46	7,991,700
02 Aug 2023	110.12	110.60	109.40	109.59	109.15	9,905,900
01 Aug 2023	110.24	111.12	110.06	110.75	110.30	9,003,600
31 Jul 2023	110.30	110.59	110.00	110.42	109.97	6,587,200
28 Jul 2023	110.35	110.37	109.74	110.16	109.71	7,466,600
27 Jul 2023	110.47	110.47	109.20	109.48	109.04	11,837,800
26 Jul 2023	110.04	110.54	109.87	110.43	109.98	10,555,200
25 Jul 2023	108.81	109.75	108.59	109.66	109.22	8,768,400
24 Jul 2023	109.51	110.16	109.44	109.80	109.35	6,754,800
21 Jul 2023	109.95	110.19	109.53	109.55	109.11	8,993,400
20 Jul 2023	109.76	110.35	109.37	110.07	109.62	10,643,900
19 Jul 2023	109.37	109.90	108.93	109.58	109.14	8,563,500
18 Jul 2023	109.07	110.00	109.02	109.63	109.19	8,098,000
17 Jul 2023	108.42	109.38	108.17	109.02	108.58	6,517,700
14 Jul 2023	108.85	108.89	108.06	108.61	108.17	9,288,100
13 Jul 2023	108.89	109.18	108.48	108.93	108.49	8,964,900
12 Jul 2023	109.86	109.88	108.67	108.79	108.35	13,492,900
11 Jul 2023	107.96	109.14	107.93	108.98	108.54	10,283,200
10 Jul 2023	106.23	107.71	106.22	107.71	107.27	11,765,400
07 Jul 2023	105.65	107.22	105.62	106.20	105.77	9,359,300
06 Jul 2023	105.92	106.29	105.34	105.96	105.53	11,209,500
05 Jul 2023	106.68	107.12	106.41	106.76	106.33	9,504,700
03 Jul 2023	106.91	107.55	106.47	107.34	106.90	6,786,800
30 Jun 2023	107.06	107.62	106.60	107.32	106.88	11,430,800
29 Jun 2023	105.27	106.44	105.19	106.41	105.98	10,236,000
28 Jun 2023	105.42	105.60	105.03	105.39	104.96	7,866,600
27 Jun 2023	104.36	105.51	104.18	105.39	104.96	8,210,200
26 Jun 2023	103.24	104.34	103.11	104.14	103.72	7,639,200
23 Jun 2023	103.17	103.68	102.91	103.28	102.86	11,246,200
22 Jun 2023	104.43	104.55	103.89	104.07	103.65	11,641,800
21 Jun 2023	103.71	105.13	103.49	104.83	104.40	12,206,200
20 Jun 2023	104.36	104.66	103.84	104.25	103.83	9,527,500
20 Jun 2023	0.42 Dividend
16 Jun 2023	105.95	106.60	105.29	105.45	104.60	14,448,400
15 Jun 2023	104.01	105.83	103.95	105.62	104.77	12,776,600
14 Jun 2023	104.62	104.87	103.60	104.05	103.22	14,953,600
13 Jun 2023	103.32	104.42	103.19	104.33	103.49	14,474,000
12 Jun 2023	102.50	103.31	102.12	103.13	102.30	9,905,000
09 Jun 2023	102.69	102.76	101.73	102.40	101.58	9,870,800
08 Jun 2023	102.31	102.91	101.83	102.67	101.85	10,074,600
07 Jun 2023	100.93	102.56	100.58	102.49	101.67	13,384,300
06 Jun 2023	100.00	101.03	99.91	100.87	100.06	10,509,400
05 Jun 2023	101.15	101.15	100.11	100.24	99.44	9,655,500
02 Jun 2023	99.12	101.24	99.06	100.94	100.13	21,450,800
01 Jun 2023	97.08	98.31	96.75	98.09	97.30	12,573,600
31 May 2023	97.81	97.95	96.53	96.85	96.07	13,021,500
30 May 2023	98.48	98.72	97.70	98.19	97.40	9,828,300
26 May 2023	97.90	98.72	97.78	98.34	97.55	10,790,500
25 May 2023	97.36	97.85	96.74	97.61	96.83	14,259,300
24 May 2023	98.27	98.30	97.15	97.29	96.51	11,654,900
23 May 2023	99.32	99.60	98.39	98.56	97.77	11,744,600
22 May 2023	99.82	100.38	98.95	99.76	98.96	9,038,600
19 May 2023	100.79	100.89	99.27	99.78	98.98	10,028,200
18 May 2023	99.14	100.18	98.86	100.02	99.22	10,813,000
17 May 2023	98.23	99.62	98.18	99.30	98.50	12,387,400
16 May 2023	98.49	98.59	97.62	97.62	96.84	9,416,200
15 May 2023	98.44	99.30	98.09	98.96	98.17	8,433,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,237.94-521.94(-1.64%)

HANG SENG17,331.22-478.44(-2.69%)

CRUDE OIL89.37+0.55(+0.62%)

GOLD FUTURES1,841.10-6.10(-0.33%)

DOW32,973.09-460.26(-1.38%)

Bitcoin GBP22,593.30-433.23(-1.88%)

Revealed: The best places to retire in the UK

Industrial Select Sector SPDR ETF (XLI)

NIKKEI 225
31,237.94
-521.94(-1.64%)

HANG SENG
17,331.22
-478.44(-2.69%)

CRUDE OIL
89.37
+0.55(+0.62%)

GOLD FUTURES
1,841.10
-6.10(-0.33%)

DOW
32,973.09
-460.26(-1.38%)

Bitcoin GBP
22,593.30
-433.23(-1.88%)