UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023100.04100.7899.2899.5499.548,945,214
02 Oct 2023101.09101.3799.93100.39100.3911,079,200
29 Sept 2023102.54102.63101.04101.38101.3811,041,900
28 Sept 2023101.42102.63101.29101.92101.929,804,800
27 Sept 2023101.35101.81100.69101.49101.4912,676,700
26 Sept 2023101.64101.96100.62100.74100.7411,490,500
25 Sept 2023101.35102.34101.32102.30102.307,355,500
22 Sept 2023101.95102.44101.74101.79101.7910,971,200
21 Sept 2023103.46103.50102.10102.14102.148,931,200
20 Sept 2023104.85105.33103.78103.84103.848,286,700
19 Sept 2023104.43104.60103.50104.25104.257,360,600
18 Sept 2023104.57105.29104.35104.69104.696,446,700
18 Sept 20230.426 Dividend
15 Sept 2023105.21105.65104.70105.00104.5711,446,100
14 Sept 2023105.22105.63104.99105.61105.1810,123,900
13 Sept 2023105.14105.48104.10104.58104.1610,646,100
12 Sept 2023105.12105.87105.01105.28104.858,099,500
11 Sept 2023105.89106.10105.08105.66105.236,308,000
08 Sept 2023106.20106.33105.41105.63105.206,828,700
07 Sept 2023106.11106.62105.50106.16105.737,561,200
06 Sept 2023106.66107.31105.91106.51106.088,586,600
05 Sept 2023108.61108.64106.93106.97106.548,452,200
01 Sept 2023108.98109.14108.35108.80108.367,034,200
31 Aug 2023108.90109.15108.21108.23107.795,593,400
30 Aug 2023108.36109.08108.28108.72108.287,849,600
29 Aug 2023107.33108.29107.01108.23107.799,326,500
28 Aug 2023107.06107.77107.02107.41106.977,673,700
25 Aug 2023106.20106.91105.31106.54106.1113,142,500
24 Aug 2023106.54107.30105.61105.65105.229,483,700
23 Aug 2023105.86107.07105.86106.95106.527,643,300
22 Aug 2023106.44106.70105.61105.86105.438,152,800
21 Aug 2023106.22106.45105.36106.11105.686,464,700
18 Aug 2023105.42106.58105.35106.24105.8110,762,500
17 Aug 2023107.32107.50106.01106.04105.6110,867,800
16 Aug 2023107.34108.20106.85106.94106.5110,281,000
15 Aug 2023108.22108.34107.42107.54107.106,911,700
14 Aug 2023108.81108.99108.50108.93108.496,113,000
11 Aug 2023108.48109.17108.42108.89108.455,720,300
10 Aug 2023109.16109.95108.47108.71108.277,259,200
09 Aug 2023109.08109.50108.60109.01108.577,881,500
08 Aug 2023108.90109.28108.16109.07108.637,669,100
07 Aug 2023108.65109.72108.60109.57109.138,462,600
04 Aug 2023109.32109.40108.07108.24107.8010,631,100
03 Aug 2023109.19109.45108.73108.90108.467,991,700
02 Aug 2023110.12110.60109.40109.59109.159,905,900
01 Aug 2023110.24111.12110.06110.75110.309,003,600
31 Jul 2023110.30110.59110.00110.42109.976,587,200
28 Jul 2023110.35110.37109.74110.16109.717,466,600
27 Jul 2023110.47110.47109.20109.48109.0411,837,800
26 Jul 2023110.04110.54109.87110.43109.9810,555,200
25 Jul 2023108.81109.75108.59109.66109.228,768,400
24 Jul 2023109.51110.16109.44109.80109.356,754,800
21 Jul 2023109.95110.19109.53109.55109.118,993,400
20 Jul 2023109.76110.35109.37110.07109.6210,643,900
19 Jul 2023109.37109.90108.93109.58109.148,563,500
18 Jul 2023109.07110.00109.02109.63109.198,098,000
17 Jul 2023108.42109.38108.17109.02108.586,517,700
14 Jul 2023108.85108.89108.06108.61108.179,288,100
13 Jul 2023108.89109.18108.48108.93108.498,964,900
12 Jul 2023109.86109.88108.67108.79108.3513,492,900
11 Jul 2023107.96109.14107.93108.98108.5410,283,200
10 Jul 2023106.23107.71106.22107.71107.2711,765,400
07 Jul 2023105.65107.22105.62106.20105.779,359,300
06 Jul 2023105.92106.29105.34105.96105.5311,209,500
05 Jul 2023106.68107.12106.41106.76106.339,504,700
03 Jul 2023106.91107.55106.47107.34106.906,786,800
30 Jun 2023107.06107.62106.60107.32106.8811,430,800
29 Jun 2023105.27106.44105.19106.41105.9810,236,000
28 Jun 2023105.42105.60105.03105.39104.967,866,600
27 Jun 2023104.36105.51104.18105.39104.968,210,200
26 Jun 2023103.24104.34103.11104.14103.727,639,200
23 Jun 2023103.17103.68102.91103.28102.8611,246,200
22 Jun 2023104.43104.55103.89104.07103.6511,641,800
21 Jun 2023103.71105.13103.49104.83104.4012,206,200
20 Jun 2023104.36104.66103.84104.25103.839,527,500
20 Jun 20230.42 Dividend
16 Jun 2023105.95106.60105.29105.45104.6014,448,400
15 Jun 2023104.01105.83103.95105.62104.7712,776,600
14 Jun 2023104.62104.87103.60104.05103.2214,953,600
13 Jun 2023103.32104.42103.19104.33103.4914,474,000
12 Jun 2023102.50103.31102.12103.13102.309,905,000
09 Jun 2023102.69102.76101.73102.40101.589,870,800
08 Jun 2023102.31102.91101.83102.67101.8510,074,600
07 Jun 2023100.93102.56100.58102.49101.6713,384,300
06 Jun 2023100.00101.0399.91100.87100.0610,509,400
05 Jun 2023101.15101.15100.11100.2499.449,655,500
02 Jun 202399.12101.2499.06100.94100.1321,450,800
01 Jun 202397.0898.3196.7598.0997.3012,573,600
31 May 202397.8197.9596.5396.8596.0713,021,500
30 May 202398.4898.7297.7098.1997.409,828,300
26 May 202397.9098.7297.7898.3497.5510,790,500
25 May 202397.3697.8596.7497.6196.8314,259,300
24 May 202398.2798.3097.1597.2996.5111,654,900
23 May 202399.3299.6098.3998.5697.7711,744,600
22 May 202399.82100.3898.9599.7698.969,038,600
19 May 2023100.79100.8999.2799.7898.9810,028,200
18 May 202399.14100.1898.86100.0299.2210,813,000
17 May 202398.2399.6298.1899.3098.5012,387,400
16 May 202398.4998.5997.6297.6296.849,416,200
15 May 202398.4499.3098.0998.9698.178,433,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...