Industrial Select Sector SPDR Fund (XLI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 122.32 | 123.56 | 121.33 | 123.51 | 123.51 | 9,703,200 |
| 30 May 2024 | 121.36 | 122.12 | 121.33 | 122.03 | 122.03 | 7,816,300 |
| 29 May 2024 | 121.90 | 121.99 | 121.10 | 121.20 | 121.20 | 16,725,400 |
| 28 May 2024 | 124.41 | 124.41 | 122.53 | 122.94 | 122.94 | 8,525,400 |
| 24 May 2024 | 124.30 | 124.73 | 123.79 | 124.46 | 124.46 | 7,556,800 |
| 23 May 2024 | 125.61 | 125.68 | 123.60 | 123.83 | 123.83 | 9,078,200 |
| 22 May 2024 | 124.97 | 125.63 | 124.63 | 125.31 | 125.31 | 7,910,500 |
| 21 May 2024 | 125.34 | 125.36 | 124.84 | 125.16 | 125.16 | 6,010,000 |
| 20 May 2024 | 125.36 | 126.03 | 125.24 | 125.57 | 125.57 | 4,337,600 |
| 17 May 2024 | 125.29 | 125.48 | 124.71 | 125.33 | 125.33 | 5,714,100 |
| 16 May 2024 | 125.72 | 125.96 | 125.14 | 125.19 | 125.19 | 7,135,900 |
| 15 May 2024 | 125.78 | 126.03 | 125.56 | 125.94 | 125.94 | 8,404,100 |
| 14 May 2024 | 125.39 | 125.61 | 124.85 | 125.12 | 125.12 | 5,105,700 |
| 13 May 2024 | 125.96 | 126.10 | 125.08 | 125.15 | 125.15 | 5,946,900 |
| 10 May 2024 | 126.14 | 126.22 | 125.44 | 125.68 | 125.68 | 6,038,500 |
| 09 May 2024 | 124.59 | 125.59 | 124.45 | 125.59 | 125.59 | 6,682,000 |
| 08 May 2024 | 123.61 | 124.52 | 123.59 | 124.35 | 124.35 | 5,062,500 |
| 07 May 2024 | 124.24 | 124.71 | 124.03 | 124.35 | 124.35 | 5,244,200 |
| 06 May 2024 | 123.58 | 124.11 | 123.47 | 124.01 | 124.01 | 7,157,300 |
| 03 May 2024 | 123.07 | 123.21 | 122.20 | 122.77 | 122.77 | 9,068,500 |
| 02 May 2024 | 121.80 | 122.16 | 120.56 | 121.92 | 121.92 | 11,999,600 |
| 01 May 2024 | 121.33 | 122.85 | 120.92 | 121.22 | 121.22 | 15,569,500 |
| 30 Apr 2024 | 123.30 | 123.48 | 121.47 | 121.52 | 121.52 | 15,475,900 |
| 29 Apr 2024 | 122.91 | 123.59 | 122.87 | 123.48 | 123.48 | 6,339,800 |
| 26 Apr 2024 | 122.15 | 123.03 | 122.13 | 122.66 | 122.66 | 6,958,100 |
| 25 Apr 2024 | 121.41 | 122.75 | 120.60 | 122.46 | 122.46 | 10,321,200 |
| 24 Apr 2024 | 122.96 | 123.18 | 121.07 | 122.09 | 122.09 | 11,063,800 |
| 23 Apr 2024 | 122.24 | 123.24 | 122.06 | 123.07 | 123.07 | 9,870,000 |
| 22 Apr 2024 | 121.20 | 122.19 | 120.63 | 121.38 | 121.38 | 10,484,900 |
| 19 Apr 2024 | 120.95 | 121.62 | 120.17 | 120.47 | 120.47 | 10,832,100 |
| 18 Apr 2024 | 121.69 | 122.19 | 120.51 | 120.69 | 120.69 | 9,195,800 |
| 17 Apr 2024 | 122.42 | 122.45 | 120.36 | 121.11 | 121.11 | 11,084,200 |
| 16 Apr 2024 | 121.98 | 122.32 | 121.12 | 121.74 | 121.74 | 11,046,200 |
| 15 Apr 2024 | 124.58 | 124.76 | 121.65 | 122.02 | 122.02 | 10,374,500 |
| 12 Apr 2024 | 123.45 | 123.89 | 122.38 | 122.90 | 122.90 | 11,601,700 |
| 11 Apr 2024 | 124.15 | 124.74 | 123.20 | 124.23 | 124.23 | 8,228,700 |
| 10 Apr 2024 | 123.61 | 124.47 | 123.18 | 124.09 | 124.09 | 14,119,500 |
| 09 Apr 2024 | 125.62 | 125.96 | 123.73 | 125.16 | 125.16 | 9,042,200 |
| 08 Apr 2024 | 125.85 | 126.06 | 125.36 | 125.45 | 125.45 | 6,096,100 |
| 05 Apr 2024 | 124.35 | 126.00 | 124.29 | 125.67 | 125.67 | 10,718,300 |
| 04 Apr 2024 | 125.87 | 126.39 | 123.58 | 123.95 | 123.95 | 10,659,800 |
| 03 Apr 2024 | 124.32 | 125.40 | 124.32 | 125.05 | 125.05 | 7,589,900 |
| 02 Apr 2024 | 124.49 | 124.90 | 124.15 | 124.41 | 124.41 | 11,049,400 |
| 01 Apr 2024 | 126.09 | 126.16 | 124.91 | 124.99 | 124.99 | 6,905,300 |
| 28 Mar 2024 | 126.10 | 126.29 | 125.72 | 125.96 | 125.96 | 7,287,000 |
| 27 Mar 2024 | 124.75 | 125.95 | 124.68 | 125.94 | 125.94 | 7,162,900 |
| 26 Mar 2024 | 124.40 | 124.73 | 123.90 | 123.95 | 123.95 | 7,292,700 |
| 25 Mar 2024 | 125.18 | 125.27 | 124.32 | 124.40 | 124.40 | 7,658,200 |
| 22 Mar 2024 | 126.00 | 126.10 | 125.18 | 125.21 | 125.21 | 6,771,100 |
| 21 Mar 2024 | 124.99 | 125.94 | 124.79 | 125.64 | 125.64 | 9,965,100 |
| 20 Mar 2024 | 122.77 | 124.59 | 122.64 | 124.41 | 124.41 | 10,400,900 |
| 19 Mar 2024 | 121.93 | 122.94 | 121.86 | 122.93 | 122.93 | 8,842,400 |
| 18 Mar 2024 | 122.10 | 122.38 | 121.74 | 121.88 | 121.88 | 7,178,800 |
| 18 Mar 2024 | 0.376 Dividend | |||||
| 15 Mar 2024 | 121.53 | 122.53 | 121.47 | 122.04 | 121.66 | 10,739,900 |
| 14 Mar 2024 | 122.73 | 122.86 | 121.22 | 122.02 | 121.64 | 9,684,800 |
| 13 Mar 2024 | 122.02 | 122.82 | 122.02 | 122.54 | 122.16 | 8,009,300 |
| 12 Mar 2024 | 121.66 | 122.33 | 121.10 | 122.21 | 121.83 | 9,125,300 |
| 11 Mar 2024 | 121.92 | 122.18 | 120.82 | 121.67 | 121.30 | 9,179,300 |
| 08 Mar 2024 | 122.86 | 123.50 | 121.96 | 122.30 | 121.92 | 10,153,000 |
| 07 Mar 2024 | 122.37 | 122.73 | 122.07 | 122.57 | 122.19 | 7,936,800 |
| 06 Mar 2024 | 121.44 | 122.27 | 121.31 | 121.59 | 121.22 | 8,644,800 |
| 05 Mar 2024 | 121.69 | 122.02 | 120.45 | 120.96 | 120.59 | 11,999,000 |
| 04 Mar 2024 | 121.52 | 122.31 | 121.52 | 121.96 | 121.58 | 11,886,600 |
| 01 Mar 2024 | 120.96 | 121.59 | 120.61 | 121.52 | 121.15 | 10,782,400 |
| 29 Feb 2024 | 121.00 | 121.27 | 120.41 | 121.00 | 120.63 | 9,662,100 |
| 28 Feb 2024 | 120.10 | 120.94 | 120.00 | 120.63 | 120.26 | 8,324,000 |
| 27 Feb 2024 | 120.30 | 120.34 | 119.72 | 120.22 | 119.85 | 6,275,500 |
| 26 Feb 2024 | 120.21 | 120.48 | 119.91 | 120.04 | 119.67 | 7,951,300 |
| 23 Feb 2024 | 119.86 | 120.48 | 119.76 | 120.22 | 119.85 | 8,757,400 |
| 22 Feb 2024 | 118.82 | 119.81 | 118.74 | 119.59 | 119.22 | 10,604,300 |
| 21 Feb 2024 | 117.68 | 118.18 | 117.35 | 118.13 | 117.77 | 8,873,000 |
| 20 Feb 2024 | 117.62 | 118.04 | 117.38 | 117.66 | 117.30 | 7,392,100 |
| 16 Feb 2024 | 118.47 | 118.86 | 117.90 | 118.03 | 117.67 | 8,740,900 |
| 15 Feb 2024 | 118.00 | 118.81 | 117.83 | 118.74 | 118.37 | 11,644,100 |
| 14 Feb 2024 | 116.81 | 117.91 | 116.68 | 117.86 | 117.50 | 11,889,500 |
| 13 Feb 2024 | 116.11 | 116.14 | 115.09 | 115.92 | 115.56 | 14,054,200 |
| 12 Feb 2024 | 116.88 | 117.44 | 116.77 | 117.12 | 116.76 | 8,383,200 |
| 09 Feb 2024 | 116.93 | 116.96 | 116.30 | 116.95 | 116.59 | 10,106,000 |
| 08 Feb 2024 | 117.03 | 117.10 | 116.29 | 116.77 | 116.41 | 8,532,300 |
| 07 Feb 2024 | 116.37 | 117.10 | 116.32 | 116.75 | 116.39 | 7,557,100 |
| 06 Feb 2024 | 115.09 | 116.04 | 114.82 | 115.98 | 115.62 | 8,722,800 |
| 05 Feb 2024 | 115.12 | 115.36 | 114.30 | 114.95 | 114.60 | 9,536,700 |
| 02 Feb 2024 | 114.57 | 116.08 | 114.13 | 115.58 | 115.22 | 12,827,100 |
| 01 Feb 2024 | 113.60 | 114.84 | 112.98 | 114.81 | 114.46 | 13,946,100 |
| 31 Jan 2024 | 114.13 | 114.34 | 112.87 | 112.89 | 112.54 | 14,462,300 |
| 30 Jan 2024 | 113.36 | 114.37 | 113.36 | 114.21 | 113.86 | 8,300,000 |
| 29 Jan 2024 | 113.32 | 114.18 | 113.17 | 114.17 | 113.82 | 5,849,900 |
| 26 Jan 2024 | 113.73 | 114.11 | 113.11 | 113.43 | 113.08 | 7,031,100 |
| 25 Jan 2024 | 113.09 | 113.63 | 112.80 | 113.61 | 113.26 | 9,898,900 |
| 24 Jan 2024 | 113.69 | 113.71 | 112.47 | 112.53 | 112.18 | 9,638,600 |
| 23 Jan 2024 | 113.35 | 113.72 | 112.74 | 113.23 | 112.88 | 10,275,200 |
| 22 Jan 2024 | 112.84 | 113.61 | 112.84 | 113.32 | 112.97 | 9,912,900 |
| 19 Jan 2024 | 111.98 | 112.74 | 111.10 | 112.45 | 112.10 | 10,355,700 |
| 18 Jan 2024 | 110.64 | 111.90 | 110.50 | 111.72 | 111.38 | 9,060,600 |
| 17 Jan 2024 | 110.19 | 110.94 | 109.95 | 110.23 | 109.89 | 7,604,700 |
| 16 Jan 2024 | 111.55 | 111.64 | 110.61 | 110.98 | 110.64 | 10,834,200 |
| 12 Jan 2024 | 112.50 | 112.75 | 111.67 | 112.11 | 111.76 | 6,631,000 |
| 11 Jan 2024 | 112.41 | 112.57 | 111.20 | 112.12 | 111.77 | 9,081,700 |
| 10 Jan 2024 | 111.83 | 112.52 | 111.73 | 112.38 | 112.03 | 9,109,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.