Canada markets close in 4 hours 46 minutes

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.32+0.40 (+0.33%)
As of 11:14AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024123.07123.21122.21122.32122.324,182,708
May 02, 2024121.80122.16120.56121.92121.9211,999,600
May 01, 2024121.33122.85120.92121.22121.2215,569,500
Apr 30, 2024123.30123.48121.47121.52121.5215,475,900
Apr 29, 2024122.91123.59122.87123.48123.486,339,800
Apr 26, 2024122.15123.03122.13122.66122.666,958,100
Apr 25, 2024121.41122.75120.60122.46122.4610,321,200
Apr 24, 2024122.96123.18121.07122.09122.0911,063,800
Apr 23, 2024122.24123.24122.06123.07123.079,870,000
Apr 22, 2024121.20122.19120.63121.38121.3810,484,900
Apr 19, 2024120.95121.62120.17120.47120.4710,832,100
Apr 18, 2024121.69122.19120.51120.69120.699,195,800
Apr 17, 2024122.42122.45120.36121.11121.1111,084,200
Apr 16, 2024121.98122.32121.12121.74121.7411,046,200
Apr 15, 2024124.58124.76121.65122.02122.0210,374,500
Apr 12, 2024123.45123.89122.38122.90122.9011,601,700
Apr 11, 2024124.15124.74123.20124.23124.238,228,700
Apr 10, 2024123.61124.47123.18124.09124.0914,119,500
Apr 09, 2024125.62125.96123.73125.16125.169,042,200
Apr 08, 2024125.85126.06125.36125.45125.456,096,100
Apr 05, 2024124.35126.00124.29125.67125.6710,718,300
Apr 04, 2024125.87126.39123.58123.95123.9510,659,800
Apr 03, 2024124.32125.40124.32125.05125.057,589,900
Apr 02, 2024124.49124.90124.15124.41124.4111,049,400
Apr 01, 2024126.09126.16124.91124.99124.996,905,300
Mar 28, 2024126.10126.29125.72125.96125.967,287,000
Mar 27, 2024124.75125.95124.68125.94125.947,162,900
Mar 26, 2024124.40124.73123.90123.95123.957,292,700
Mar 25, 2024125.18125.27124.32124.40124.407,658,200
Mar 22, 2024126.00126.10125.18125.21125.216,771,100
Mar 21, 2024124.99125.94124.79125.64125.649,965,100
Mar 20, 2024122.77124.59122.64124.41124.4110,400,900
Mar 19, 2024121.93122.94121.86122.93122.938,842,400
Mar 18, 2024122.10122.38121.74121.88121.887,178,800
Mar 18, 20240.376 Dividend
Mar 15, 2024121.53122.53121.47122.04121.6610,739,900
Mar 14, 2024122.73122.86121.22122.02121.649,684,800
Mar 13, 2024122.02122.82122.02122.54122.168,009,300
Mar 12, 2024121.66122.33121.10122.21121.839,125,300
Mar 11, 2024121.92122.18120.82121.67121.309,179,300
Mar 08, 2024122.86123.50121.96122.30121.9210,153,000
Mar 07, 2024122.37122.73122.07122.57122.197,936,800
Mar 06, 2024121.44122.27121.31121.59121.228,644,800
Mar 05, 2024121.69122.02120.45120.96120.5911,999,000
Mar 04, 2024121.52122.31121.52121.96121.5811,886,600
Mar 01, 2024120.96121.59120.61121.52121.1510,782,400
Feb 29, 2024121.00121.27120.41121.00120.639,662,100
Feb 28, 2024120.10120.94120.00120.63120.268,324,000
Feb 27, 2024120.30120.34119.72120.22119.856,275,500
Feb 26, 2024120.21120.48119.91120.04119.677,951,300
Feb 23, 2024119.86120.48119.76120.22119.858,757,400
Feb 22, 2024118.82119.81118.74119.59119.2210,604,300
Feb 21, 2024117.68118.18117.35118.13117.778,873,000
Feb 20, 2024117.62118.04117.38117.66117.307,392,100
Feb 16, 2024118.47118.86117.90118.03117.678,740,900
Feb 15, 2024118.00118.81117.83118.74118.3711,644,100
Feb 14, 2024116.81117.91116.68117.86117.5011,889,500
Feb 13, 2024116.11116.14115.09115.92115.5614,054,200
Feb 12, 2024116.88117.44116.77117.12116.768,383,200
Feb 09, 2024116.93116.96116.30116.95116.5910,106,000
Feb 08, 2024117.03117.10116.29116.77116.418,532,300
Feb 07, 2024116.37117.10116.32116.75116.397,557,100
Feb 06, 2024115.09116.04114.82115.98115.628,722,800
Feb 05, 2024115.12115.36114.30114.95114.609,536,700
Feb 02, 2024114.57116.08114.13115.58115.2212,827,100
Feb 01, 2024113.60114.84112.98114.81114.4613,946,100
Jan 31, 2024114.13114.34112.87112.89112.5414,462,300
Jan 30, 2024113.36114.37113.36114.21113.868,300,000
Jan 29, 2024113.32114.18113.17114.17113.825,849,900
Jan 26, 2024113.73114.11113.11113.43113.087,031,100
Jan 25, 2024113.09113.63112.80113.61113.269,898,900
Jan 24, 2024113.69113.71112.47112.53112.189,638,600
Jan 23, 2024113.35113.72112.74113.23112.8810,275,200
Jan 22, 2024112.84113.61112.84113.32112.979,912,900
Jan 19, 2024111.98112.74111.10112.45112.1010,355,700
Jan 18, 2024110.64111.90110.50111.72111.389,060,600
Jan 17, 2024110.19110.94109.95110.23109.897,604,700
Jan 16, 2024111.55111.64110.61110.98110.6410,834,200
Jan 12, 2024112.50112.75111.67112.11111.766,631,000
Jan 11, 2024112.41112.57111.20112.12111.779,081,700
Jan 10, 2024111.83112.52111.73112.38112.039,109,100
Jan 09, 2024111.40111.94110.99111.81111.478,452,000
Jan 08, 2024111.13112.16110.64112.16111.8110,855,900
Jan 05, 2024111.22111.94111.03111.43111.097,888,100
Jan 04, 2024111.36112.24111.23111.30110.9610,715,900
Jan 03, 2024112.22112.42111.09111.16110.8218,631,200
Jan 02, 2024113.23113.94112.49112.84112.498,558,700
Dec 29, 2023113.98114.40113.51113.99113.647,936,300
Dec 28, 2023113.97114.37113.82114.13113.788,240,700
Dec 27, 2023113.91114.37113.72114.10113.755,893,900
Dec 26, 2023113.22114.20113.05113.93113.585,181,600
Dec 22, 2023112.82113.53112.68113.13112.785,500,100
Dec 21, 2023112.23112.64111.72112.59112.246,962,100
Dec 20, 2023112.46113.39111.37111.44111.108,329,600
Dec 19, 2023112.72113.39112.65113.27112.925,249,400
Dec 18, 2023112.68112.76112.28112.40112.056,977,200
Dec 18, 20230.615 Dividend
Dec 15, 2023112.90113.38112.47113.02112.0613,800,900
Dec 14, 2023112.50113.44112.35113.17112.2115,473,800
Dec 13, 2023110.50111.94109.92111.73110.7812,976,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...