Dream homes to put on your Christmas wish list

What house would you have if Santa could give you any one you wanted?

Industrial Select Sector SPDR ETF (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

99.30

-0.13

(-0.13%)

At close: 04:00PM EST

99.30

0.00

(0.00%)

Pre-market:

08:01AM EST

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	99.25	100.00	99.11	99.30	99.30	7,173,100
06 Dec 2022	100.85	100.90	98.68	99.43	99.43	8,854,500
05 Dec 2022	101.40	101.52	100.44	100.62	100.62	11,070,700
02 Dec 2022	100.66	102.69	100.66	102.33	102.33	10,767,900
01 Dec 2022	102.10	102.36	100.97	101.75	101.75	13,848,600
30 Nov 2022	100.05	101.74	98.94	101.72	101.72	18,295,400
29 Nov 2022	99.68	100.23	99.38	100.07	100.07	5,563,400
28 Nov 2022	100.85	100.94	99.14	99.46	99.46	7,870,200
25 Nov 2022	101.13	101.50	101.01	101.30	101.30	2,665,900
23 Nov 2022	100.65	101.29	100.58	100.91	100.91	5,649,000
22 Nov 2022	100.20	100.76	100.10	100.53	100.53	7,470,200
21 Nov 2022	99.18	100.06	99.15	99.76	99.76	7,072,600
18 Nov 2022	99.60	99.89	98.80	99.44	99.44	7,661,500
17 Nov 2022	97.61	98.75	97.10	98.71	98.71	8,753,800
16 Nov 2022	99.48	99.68	98.66	98.88	98.88	9,612,000
15 Nov 2022	99.99	100.18	98.74	99.60	99.60	10,514,100
14 Nov 2022	99.24	100.26	98.89	98.92	98.92	8,854,100
11 Nov 2022	99.83	100.24	99.12	99.53	99.53	9,975,400
10 Nov 2022	98.30	99.72	97.84	99.59	99.59	18,633,600
09 Nov 2022	96.35	97.00	95.46	95.58	95.58	9,217,600
08 Nov 2022	96.40	97.38	95.77	96.93	96.93	8,951,500
07 Nov 2022	95.50	96.24	94.90	96.09	96.09	8,286,900
04 Nov 2022	94.87	95.34	93.50	95.07	95.07	11,497,500
03 Nov 2022	91.66	94.41	91.60	93.57	93.57	13,331,000
02 Nov 2022	93.79	95.72	92.55	92.60	92.60	13,884,600
01 Nov 2022	95.05	95.17	93.67	94.26	94.26	9,673,000
31 Oct 2022	94.16	94.95	93.89	94.35	94.35	9,144,900
28 Oct 2022	92.66	94.70	92.42	94.62	94.62	9,161,700
27 Oct 2022	92.29	93.58	92.28	92.47	92.47	9,223,900
26 Oct 2022	91.91	92.71	91.07	91.40	91.40	10,250,400
25 Oct 2022	89.77	91.15	89.72	91.08	91.08	9,807,900
24 Oct 2022	89.32	90.21	89.07	89.87	89.87	9,388,700
21 Oct 2022	86.40	88.87	86.09	88.69	88.69	13,148,200
20 Oct 2022	87.79	88.31	86.17	86.32	86.32	8,773,200
19 Oct 2022	88.25	88.85	87.35	88.05	88.05	7,705,500
18 Oct 2022	88.46	88.91	87.44	88.68	88.68	10,160,500
17 Oct 2022	86.24	87.06	86.14	86.59	86.59	9,541,100
14 Oct 2022	87.25	87.40	84.56	84.74	84.74	9,432,900
13 Oct 2022	82.85	87.09	82.76	86.64	86.64	18,956,100
12 Oct 2022	85.39	85.79	84.73	84.77	84.77	6,727,400
11 Oct 2022	85.12	86.60	84.89	85.44	85.44	8,661,700
10 Oct 2022	85.87	86.33	84.74	85.46	85.46	7,564,300
07 Oct 2022	85.99	86.13	84.64	85.16	85.16	7,415,200
06 Oct 2022	87.38	88.03	86.60	86.82	86.82	8,813,300
05 Oct 2022	87.35	88.58	86.93	87.83	87.83	7,055,800
04 Oct 2022	86.64	88.33	86.64	88.31	88.31	9,676,100
03 Oct 2022	83.76	86.01	83.50	85.34	85.34	8,612,500
30 Sept 2022	83.70	84.45	82.75	82.84	82.84	8,935,700
29 Sept 2022	84.67	84.75	83.16	83.94	83.94	9,357,400
28 Sept 2022	83.94	85.89	83.67	85.42	85.42	11,920,100
27 Sept 2022	84.62	84.89	82.87	83.58	83.58	12,179,600
26 Sept 2022	84.49	85.21	83.48	83.86	83.86	9,241,600
23 Sept 2022	85.51	85.60	83.71	84.75	84.75	13,831,600
22 Sept 2022	87.48	87.61	86.24	86.37	86.37	8,925,600
21 Sept 2022	89.66	90.36	87.68	87.69	87.69	10,846,700
20 Sept 2022	89.32	89.38	88.13	88.87	88.87	6,652,500
19 Sept 2022	88.17	90.12	88.11	89.99	89.99	8,455,400
19 Sept 2022	0.425 Dividend
16 Sept 2022	89.07	89.61	88.44	89.21	88.79	19,141,400
15 Sept 2022	92.00	92.65	90.82	91.11	90.68	10,688,800
14 Sept 2022	92.20	92.48	90.92	92.07	91.63	8,889,400
13 Sept 2022	93.80	94.54	91.90	92.25	91.81	11,236,300
12 Sept 2022	95.84	96.35	95.36	95.86	95.40	5,874,000
09 Sept 2022	94.68	95.49	94.64	95.29	94.84	7,440,000
08 Sept 2022	93.22	94.11	92.63	94.07	93.62	6,979,900
07 Sept 2022	91.98	94.03	91.96	93.79	93.34	7,934,100
06 Sept 2022	92.20	92.77	91.51	92.31	91.87	11,438,600
02 Sept 2022	94.10	94.22	91.73	92.16	91.72	9,839,300
01 Sept 2022	92.32	93.12	91.92	93.06	92.62	8,790,000
31 Aug 2022	94.10	94.27	92.83	92.93	92.49	9,683,700
30 Aug 2022	95.30	95.43	93.33	93.72	93.27	9,546,600
29 Aug 2022	94.91	95.85	94.54	95.09	94.64	6,386,900
26 Aug 2022	99.14	99.19	95.45	95.52	95.06	8,006,200
25 Aug 2022	97.90	98.98	97.81	98.95	98.48	6,045,900
24 Aug 2022	97.24	97.75	97.05	97.46	97.00	6,443,800
23 Aug 2022	97.00	97.78	96.84	97.14	96.68	9,874,700
22 Aug 2022	97.63	97.78	96.83	96.96	96.50	5,804,800
19 Aug 2022	99.51	99.54	98.58	98.84	98.37	6,893,400
18 Aug 2022	99.91	100.28	99.57	100.13	99.65	7,003,400
17 Aug 2022	99.35	100.19	99.20	99.73	99.25	6,578,800
16 Aug 2022	99.60	100.97	99.60	100.53	100.05	5,564,200
15 Aug 2022	99.15	100.22	99.00	100.08	99.60	6,558,400
12 Aug 2022	98.81	99.87	98.46	99.84	99.36	7,808,200
11 Aug 2022	98.48	99.23	98.17	98.36	97.89	5,711,600
10 Aug 2022	97.26	98.15	97.05	97.84	97.37	5,967,000
09 Aug 2022	96.08	96.23	95.54	95.74	95.28	4,398,000
08 Aug 2022	96.87	97.14	95.84	96.09	95.63	5,606,000
05 Aug 2022	94.99	96.19	94.99	96.12	95.66	7,857,300
04 Aug 2022	95.64	96.25	95.42	95.97	95.51	5,339,300
03 Aug 2022	95.14	95.92	94.48	95.62	95.16	5,509,400
02 Aug 2022	95.38	95.91	94.55	94.73	94.28	10,039,900
01 Aug 2022	95.04	96.05	94.86	95.74	95.28	8,599,400
29 Jul 2022	93.74	95.84	93.74	95.64	95.18	9,000,600
28 Jul 2022	92.25	93.81	91.99	93.71	93.26	8,668,500
27 Jul 2022	90.98	92.24	90.38	91.79	91.35	8,662,100
26 Jul 2022	90.59	91.22	90.18	90.39	89.96	5,522,200
25 Jul 2022	90.55	91.14	90.00	90.88	90.45	6,154,900
22 Jul 2022	91.04	91.33	90.03	90.45	90.02	5,969,800
21 Jul 2022	89.83	90.76	89.48	90.74	90.31	5,899,300
20 Jul 2022	89.43	90.33	89.11	90.09	89.66	8,260,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,485.10-4.09(-0.05%)

FTSE 25018,909.23-21.34(-0.11%)

AIM832.22-2.31(-0.28%)

GBP/EUR1.1598-0.0014(-0.12%)

GBP/USD1.2200-0.0005(-0.04%)

BTC-GBP13,797.52-83.29(-0.60%)

Dream homes to put on your Christmas wish list

Industrial Select Sector SPDR ETF (XLI)

FTSE 100
7,485.10
-4.09(-0.05%)

FTSE 250
18,909.23
-21.34(-0.11%)

AIM
832.22
-2.31(-0.28%)

GBP/EUR
1.1598
-0.0014(-0.12%)

GBP/USD
1.2200
-0.0005(-0.04%)

BTC-GBP
13,797.52
-83.29(-0.60%)