How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	90.74	91.37	89.24	91.16	91.16	9,915,000
23 May 2022	90.61	91.44	90.16	91.21	91.21	11,989,100
20 May 2022	91.00	91.19	88.04	89.74	89.74	15,694,600
19 May 2022	90.58	91.88	89.68	90.72	90.72	14,482,000
18 May 2022	94.23	94.40	91.27	91.54	91.54	11,173,000
17 May 2022	94.47	95.22	93.68	95.08	95.08	9,490,500
16 May 2022	92.83	93.71	92.20	92.97	92.97	10,865,900
13 May 2022	92.75	93.63	92.15	93.10	93.10	12,837,800
12 May 2022	91.29	92.51	90.19	91.93	91.93	18,517,400
11 May 2022	92.53	94.14	91.61	91.76	91.76	21,838,600
10 May 2022	94.22	94.50	91.68	92.60	92.60	22,935,000
09 May 2022	94.41	94.78	92.83	93.21	93.21	21,188,700
06 May 2022	95.78	95.82	93.96	95.52	95.52	24,153,900
05 May 2022	97.80	98.28	95.40	96.17	96.17	24,943,700
04 May 2022	95.92	98.98	95.66	98.75	98.75	18,468,900
03 May 2022	95.54	96.60	95.14	95.97	95.97	13,315,900
02 May 2022	95.04	96.19	93.50	95.34	95.34	19,101,300
29 Apr 2022	97.58	98.08	94.95	95.14	95.14	15,135,100
28 Apr 2022	96.91	98.11	95.73	97.73	97.73	13,461,600
27 Apr 2022	96.23	97.51	95.78	96.64	96.64	13,363,100
26 Apr 2022	97.70	98.07	96.25	96.28	96.28	14,594,100
25 Apr 2022	97.86	98.58	96.19	98.43	98.43	16,391,100
22 Apr 2022	100.40	100.46	98.34	98.43	98.43	12,030,400
21 Apr 2022	102.96	103.12	100.67	100.91	100.91	11,117,200
20 Apr 2022	102.26	102.65	101.81	101.95	101.95	8,623,000
19 Apr 2022	99.92	101.54	99.87	101.40	101.40	10,920,100
18 Apr 2022	99.66	100.60	99.17	99.59	99.59	8,701,000
14 Apr 2022	100.37	100.91	99.92	99.94	99.94	8,252,400
13 Apr 2022	99.32	100.16	99.31	100.05	100.05	7,661,100
12 Apr 2022	99.58	100.56	98.69	99.12	99.12	11,473,900
11 Apr 2022	99.28	100.40	99.10	99.28	99.28	11,246,300
08 Apr 2022	100.00	100.49	99.37	99.60	99.60	12,923,200
07 Apr 2022	99.46	100.52	98.56	100.16	100.16	12,381,300
06 Apr 2022	99.76	100.11	99.14	99.82	99.82	15,573,200
05 Apr 2022	101.65	102.47	100.39	100.60	100.60	15,332,800
04 Apr 2022	101.98	102.13	100.79	102.05	102.05	10,436,500
01 Apr 2022	103.42	103.51	101.43	102.18	102.18	11,182,200
31 Mar 2022	104.32	104.96	102.96	102.98	102.98	9,441,900
30 Mar 2022	104.60	105.23	104.13	104.59	104.59	8,731,200
29 Mar 2022	104.43	104.77	103.70	104.71	104.71	12,157,500
28 Mar 2022	103.63	103.78	102.80	103.75	103.75	7,940,900
25 Mar 2022	103.30	103.76	102.84	103.72	103.72	7,350,200
24 Mar 2022	102.82	103.13	102.29	103.08	103.08	7,698,900
23 Mar 2022	102.86	103.07	102.28	102.30	102.30	10,475,400
22 Mar 2022	103.05	103.55	102.75	103.29	103.29	8,292,000
21 Mar 2022	102.26	103.11	102.09	102.73	102.73	10,821,400
21 Mar 2022	0.341 Dividend
18 Mar 2022	102.27	102.93	101.51	102.84	102.50	14,921,800
17 Mar 2022	100.50	102.50	100.50	102.45	102.11	10,897,900
16 Mar 2022	100.46	101.33	99.15	101.15	100.81	15,840,900
15 Mar 2022	99.17	100.03	98.57	99.83	99.50	11,204,900
14 Mar 2022	98.53	99.34	97.58	98.27	97.94	12,988,000
11 Mar 2022	99.30	99.91	97.88	97.94	97.62	10,695,200
10 Mar 2022	97.62	98.92	97.53	98.73	98.40	13,317,200
09 Mar 2022	98.81	99.61	98.41	98.86	98.53	18,757,400
08 Mar 2022	97.94	99.71	97.01	97.10	96.78	22,316,800
07 Mar 2022	100.07	100.80	97.67	97.70	97.38	16,533,900
04 Mar 2022	99.59	100.51	99.00	100.39	100.06	17,167,400
03 Mar 2022	101.24	101.51	100.17	100.61	100.28	14,831,600
02 Mar 2022	98.88	100.98	98.74	100.50	100.17	16,881,400
01 Mar 2022	99.53	100.16	97.76	98.40	98.07	21,884,800
28 Feb 2022	98.21	100.09	98.16	99.89	99.56	18,310,700
25 Feb 2022	97.05	99.46	97.00	99.13	98.80	13,511,700
24 Feb 2022	94.19	97.03	93.40	96.82	96.50	27,356,100
23 Feb 2022	97.81	97.97	95.45	95.60	95.28	16,296,200
22 Feb 2022	98.27	98.84	96.86	97.39	97.07	16,809,500
18 Feb 2022	98.98	99.73	98.02	98.34	98.01	11,969,700
17 Feb 2022	100.21	100.43	98.99	99.16	98.83	10,912,200
16 Feb 2022	100.21	101.36	99.96	101.01	100.68	8,222,600
15 Feb 2022	99.97	100.91	99.91	100.48	100.15	10,542,100
14 Feb 2022	99.50	99.78	98.20	98.99	98.66	15,297,400
11 Feb 2022	100.93	101.40	98.87	99.36	99.03	18,726,900
10 Feb 2022	101.37	102.76	100.38	100.90	100.57	15,560,000
09 Feb 2022	102.04	102.72	102.01	102.58	102.24	13,166,200
08 Feb 2022	100.45	101.39	100.05	101.19	100.85	10,376,500
07 Feb 2022	100.37	100.97	99.84	100.19	99.86	10,452,100
04 Feb 2022	100.64	101.10	99.28	100.11	99.78	16,025,200
03 Feb 2022	102.14	102.62	101.06	101.20	100.86	14,007,400
02 Feb 2022	102.00	103.05	101.58	102.84	102.50	14,199,200
01 Feb 2022	101.37	102.46	100.76	102.13	101.79	17,200,700
31 Jan 2022	99.03	100.85	98.80	100.74	100.41	12,183,200
28 Jan 2022	98.59	99.71	96.94	99.70	99.37	22,967,200
27 Jan 2022	100.73	101.56	98.36	99.01	98.68	23,186,100
26 Jan 2022	101.36	102.49	98.88	99.90	99.57	27,633,700
25 Jan 2022	100.01	101.62	98.37	100.78	100.45	28,146,300
24 Jan 2022	99.51	101.93	98.05	101.78	101.44	37,356,500
21 Jan 2022	102.15	102.92	100.80	101.20	100.86	33,329,600
20 Jan 2022	103.66	104.73	102.01	102.14	101.80	16,726,100
19 Jan 2022	104.91	105.05	103.38	103.46	103.12	13,367,000
18 Jan 2022	104.86	105.07	104.03	104.63	104.28	13,878,100
14 Jan 2022	105.52	105.94	104.78	105.85	105.50	14,758,600
13 Jan 2022	106.55	107.44	106.12	106.49	106.14	10,995,400
12 Jan 2022	106.37	106.80	105.92	106.26	105.91	9,938,000
11 Jan 2022	105.40	106.04	104.26	105.92	105.57	11,966,500
10 Jan 2022	106.23	106.32	104.47	105.29	104.94	15,670,900
07 Jan 2022	106.55	107.20	106.45	106.49	106.14	11,614,900
06 Jan 2022	106.40	106.91	105.98	106.52	106.17	10,437,800
05 Jan 2022	107.33	107.88	105.99	106.03	105.68	16,196,100
04 Jan 2022	105.62	107.25	105.50	107.05	106.70	14,572,600
03 Jan 2022	106.03	106.26	104.40	104.94	104.59	10,188,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,517.94+33.59(+0.45%)

FTSE 25019,893.15+43.33(+0.22%)

AIM952.56-2.73(-0.29%)

GBP/EUR1.1712+0.0040(+0.34%)

GBP/USD1.2504-0.0029(-0.23%)

BTC-GBP23,838.07+280.55(+1.19%)

How to survive and thrive during a cost of living crisis

Industrial Select Sector SPDR ETF (XLI)

FTSE 100
7,517.94
+33.59(+0.45%)

FTSE 250
19,893.15
+43.33(+0.22%)

AIM
952.56
-2.73(-0.29%)

GBP/EUR
1.1712
+0.0040(+0.34%)

GBP/USD
1.2504
-0.0029(-0.23%)

BTC-GBP
23,838.07
+280.55(+1.19%)