S&P 500 Industrial Sector SPDR (NY: XLI )

103.04 USD -0.47 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 103.41 103.55 102.47 103.04 11,311,538 -0.47(-0.45%)
Jun 11, 2021 103.70 104.02 102.97 103.51 10,113,527 +0.21(+0.20%)
Jun 10, 2021 104.48 104.68 103.25 103.30 10,643,924 -0.51(-0.49%)
Jun 09, 2021 104.81 104.81 103.77 103.81 10,968,913 -1.07(-1.02%)
Jun 08, 2021 104.67 105.11 104.16 104.88 8,847,877 +0.27(+0.26%)
Jun 07, 2021 105.54 105.56 104.33 104.61 8,298,746 -0.73(-0.69%)
Jun 04, 2021 105.39 105.57 104.80 105.34 7,119,073 +0.34(+0.32%)
Jun 03, 2021 104.68 105.59 104.25 105.00 10,342,336 -0.23(-0.22%)
Jun 02, 2021 105.62 105.73 105.07 105.23 7,547,829 -0.30(-0.28%)
Jun 01, 2021 106.14 106.31 105.32 105.53 9,456,927 +0.41(+0.39%)
May 28, 2021 105.44 105.45 104.76 105.12 7,606,332 +0.00(+0.00%)
May 27, 2021 104.64 105.30 104.54 105.12 11,467,446 +1.42(+1.37%)
May 26, 2021 103.52 103.84 103.12 103.70 7,615,787 +0.33(+0.32%)
May 25, 2021 103.96 104.45 103.23 103.37 8,574,757 -0.31(-0.30%)
May 24, 2021 103.67 103.90 103.12 103.68 7,099,824 +0.64(+0.62%)
May 21, 2021 103.12 103.88 102.68 103.04 13,420,165 +0.50(+0.49%)
May 20, 2021 102.48 102.90 101.92 102.54 11,635,290 +0.23(+0.22%)
May 19, 2021 101.75 102.32 100.67 102.31 16,656,522 -0.58(-0.56%)
May 18, 2021 104.39 104.56 102.85 102.89 11,195,302 -1.52(-1.46%)
May 17, 2021 104.41 104.78 103.65 104.41 11,547,772 -0.32(-0.31%)
May 14, 2021 104.10 105.00 103.74 104.73 11,217,722 +1.43(+1.38%)
May 13, 2021 101.46 103.79 101.40 103.30 16,458,292 +1.90(+1.87%)
May 12, 2021 103.58 103.96 101.32 101.40 18,123,939 -2.49(-2.40%)
May 11, 2021 104.40 104.67 102.84 103.89 25,448,629 -1.56(-1.48%)
May 10, 2021 105.92 106.81 105.40 105.45 16,329,814 +0.10(+0.09%)
May 07, 2021 104.00 105.60 103.62 105.35 19,343,035 +1.10(+1.06%)
May 06, 2021 103.80 104.28 103.34 104.25 18,393,637 +0.72(+0.70%)
May 05, 2021 103.69 104.02 102.67 103.53 9,988,460 +0.10(+0.10%)
May 04, 2021 102.65 103.45 102.18 103.43 11,677,350 +0.45(+0.44%)
May 03, 2021 102.70 103.26 102.32 102.98 9,445,305 +1.05(+1.03%)
Apr 30, 2021 102.01 102.33 101.57 101.93 9,861,100 -0.68(-0.66%)
Apr 29, 2021 102.50 102.74 101.86 102.61 11,035,297 +0.72(+0.71%)
Apr 28, 2021 102.06 102.41 101.76 101.89 7,877,873 -0.21(-0.21%)
Apr 27, 2021 101.66 102.26 101.31 102.10 13,774,832 +0.84(+0.83%)
Apr 26, 2021 101.91 102.42 101.20 101.26 7,824,826 -0.30(-0.30%)
Apr 23, 2021 100.58 101.82 100.40 101.56 8,126,800 +1.10(+1.09%)
Apr 22, 2021 101.06 101.70 100.36 100.46 11,778,709 -0.51(-0.51%)
Apr 21, 2021 99.48 101.01 99.28 100.97 11,352,769 +1.36(+1.37%)
Apr 20, 2021 100.50 100.68 99.00 99.61 13,622,370 -1.11(-1.10%)
Apr 19, 2021 100.98 101.00 100.22 100.72 8,140,901 -0.42(-0.42%)
Apr 16, 2021 101.52 101.80 100.70 101.14 10,222,000 +0.22(+0.22%)
Apr 15, 2021 100.86 101.06 100.19 100.92 12,631,229 +0.40(+0.40%)
Apr 14, 2021 100.46 101.19 100.40 100.52 9,331,886 +0.13(+0.13%)
Apr 13, 2021 100.41 100.70 99.68 100.39 10,612,061 -0.49(-0.49%)
Apr 12, 2021 100.37 100.94 100.31 100.88 7,704,966 +0.37(+0.37%)
Apr 09, 2021 99.72 100.56 99.58 100.51 9,656,000 +0.97(+0.97%)
Apr 08, 2021 99.16 99.57 98.61 99.54 9,151,500 +0.24(+0.24%)
Apr 07, 2021 99.78 100.03 98.99 99.30 8,865,774 -0.46(-0.46%)
Apr 06, 2021 99.91 100.57 99.66 99.76 8,203,012 -0.24(-0.24%)
Apr 05, 2021 99.74 100.33 99.56 100.00 10,788,108 +1.22(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.