UK markets close in 5 hours 27 minutes

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
91.16-0.05 (-0.05%)
At close: 04:00PM EDT
91.17 +0.01 (+0.01%)
Pre-market: 05:52AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202290.7491.3789.2491.1691.169,915,000
23 May 202290.6191.4490.1691.2191.2111,989,100
20 May 202291.0091.1988.0489.7489.7415,694,600
19 May 202290.5891.8889.6890.7290.7214,482,000
18 May 202294.2394.4091.2791.5491.5411,173,000
17 May 202294.4795.2293.6895.0895.089,490,500
16 May 202292.8393.7192.2092.9792.9710,865,900
13 May 202292.7593.6392.1593.1093.1012,837,800
12 May 202291.2992.5190.1991.9391.9318,517,400
11 May 202292.5394.1491.6191.7691.7621,838,600
10 May 202294.2294.5091.6892.6092.6022,935,000
09 May 202294.4194.7892.8393.2193.2121,188,700
06 May 202295.7895.8293.9695.5295.5224,153,900
05 May 202297.8098.2895.4096.1796.1724,943,700
04 May 202295.9298.9895.6698.7598.7518,468,900
03 May 202295.5496.6095.1495.9795.9713,315,900
02 May 202295.0496.1993.5095.3495.3419,101,300
29 Apr 202297.5898.0894.9595.1495.1415,135,100
28 Apr 202296.9198.1195.7397.7397.7313,461,600
27 Apr 202296.2397.5195.7896.6496.6413,363,100
26 Apr 202297.7098.0796.2596.2896.2814,594,100
25 Apr 202297.8698.5896.1998.4398.4316,391,100
22 Apr 2022100.40100.4698.3498.4398.4312,030,400
21 Apr 2022102.96103.12100.67100.91100.9111,117,200
20 Apr 2022102.26102.65101.81101.95101.958,623,000
19 Apr 202299.92101.5499.87101.40101.4010,920,100
18 Apr 202299.66100.6099.1799.5999.598,701,000
14 Apr 2022100.37100.9199.9299.9499.948,252,400
13 Apr 202299.32100.1699.31100.05100.057,661,100
12 Apr 202299.58100.5698.6999.1299.1211,473,900
11 Apr 202299.28100.4099.1099.2899.2811,246,300
08 Apr 2022100.00100.4999.3799.6099.6012,923,200
07 Apr 202299.46100.5298.56100.16100.1612,381,300
06 Apr 202299.76100.1199.1499.8299.8215,573,200
05 Apr 2022101.65102.47100.39100.60100.6015,332,800
04 Apr 2022101.98102.13100.79102.05102.0510,436,500
01 Apr 2022103.42103.51101.43102.18102.1811,182,200
31 Mar 2022104.32104.96102.96102.98102.989,441,900
30 Mar 2022104.60105.23104.13104.59104.598,731,200
29 Mar 2022104.43104.77103.70104.71104.7112,157,500
28 Mar 2022103.63103.78102.80103.75103.757,940,900
25 Mar 2022103.30103.76102.84103.72103.727,350,200
24 Mar 2022102.82103.13102.29103.08103.087,698,900
23 Mar 2022102.86103.07102.28102.30102.3010,475,400
22 Mar 2022103.05103.55102.75103.29103.298,292,000
21 Mar 2022102.26103.11102.09102.73102.7310,821,400
21 Mar 20220.341 Dividend
18 Mar 2022102.27102.93101.51102.84102.5014,921,800
17 Mar 2022100.50102.50100.50102.45102.1110,897,900
16 Mar 2022100.46101.3399.15101.15100.8115,840,900
15 Mar 202299.17100.0398.5799.8399.5011,204,900
14 Mar 202298.5399.3497.5898.2797.9412,988,000
11 Mar 202299.3099.9197.8897.9497.6210,695,200
10 Mar 202297.6298.9297.5398.7398.4013,317,200
09 Mar 202298.8199.6198.4198.8698.5318,757,400
08 Mar 202297.9499.7197.0197.1096.7822,316,800
07 Mar 2022100.07100.8097.6797.7097.3816,533,900
04 Mar 202299.59100.5199.00100.39100.0617,167,400
03 Mar 2022101.24101.51100.17100.61100.2814,831,600
02 Mar 202298.88100.9898.74100.50100.1716,881,400
01 Mar 202299.53100.1697.7698.4098.0721,884,800
28 Feb 202298.21100.0998.1699.8999.5618,310,700
25 Feb 202297.0599.4697.0099.1398.8013,511,700
24 Feb 202294.1997.0393.4096.8296.5027,356,100
23 Feb 202297.8197.9795.4595.6095.2816,296,200
22 Feb 202298.2798.8496.8697.3997.0716,809,500
18 Feb 202298.9899.7398.0298.3498.0111,969,700
17 Feb 2022100.21100.4398.9999.1698.8310,912,200
16 Feb 2022100.21101.3699.96101.01100.688,222,600
15 Feb 202299.97100.9199.91100.48100.1510,542,100
14 Feb 202299.5099.7898.2098.9998.6615,297,400
11 Feb 2022100.93101.4098.8799.3699.0318,726,900
10 Feb 2022101.37102.76100.38100.90100.5715,560,000
09 Feb 2022102.04102.72102.01102.58102.2413,166,200
08 Feb 2022100.45101.39100.05101.19100.8510,376,500
07 Feb 2022100.37100.9799.84100.1999.8610,452,100
04 Feb 2022100.64101.1099.28100.1199.7816,025,200
03 Feb 2022102.14102.62101.06101.20100.8614,007,400
02 Feb 2022102.00103.05101.58102.84102.5014,199,200
01 Feb 2022101.37102.46100.76102.13101.7917,200,700
31 Jan 202299.03100.8598.80100.74100.4112,183,200
28 Jan 202298.5999.7196.9499.7099.3722,967,200
27 Jan 2022100.73101.5698.3699.0198.6823,186,100
26 Jan 2022101.36102.4998.8899.9099.5727,633,700
25 Jan 2022100.01101.6298.37100.78100.4528,146,300
24 Jan 202299.51101.9398.05101.78101.4437,356,500
21 Jan 2022102.15102.92100.80101.20100.8633,329,600
20 Jan 2022103.66104.73102.01102.14101.8016,726,100
19 Jan 2022104.91105.05103.38103.46103.1213,367,000
18 Jan 2022104.86105.07104.03104.63104.2813,878,100
14 Jan 2022105.52105.94104.78105.85105.5014,758,600
13 Jan 2022106.55107.44106.12106.49106.1410,995,400
12 Jan 2022106.37106.80105.92106.26105.919,938,000
11 Jan 2022105.40106.04104.26105.92105.5711,966,500
10 Jan 2022106.23106.32104.47105.29104.9415,670,900
07 Jan 2022106.55107.20106.45106.49106.1411,614,900
06 Jan 2022106.40106.91105.98106.52106.1710,437,800
05 Jan 2022107.33107.88105.99106.03105.6816,196,100
04 Jan 2022105.62107.25105.50107.05106.7014,572,600
03 Jan 2022106.03106.26104.40104.94104.5910,188,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...