Industrial Select Sector SPDR® $52.75

up +0.41


17/4/2014 06:40 PM  |  NYSEARCA : XLI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
4/17/201452.4552.9052.3652.7512,903,800
4/16/201451.7152.3551.7152.349,096,000
4/15/201451.2851.6250.7451.5514,535,100
4/14/201451.2451.4750.7851.196,844,880
4/11/201451.2651.4850.8950.9011,243,000
4/10/201452.3752.5751.4151.4111,634,000
4/9/201452.0752.4951.8552.4511,329,100
4/8/201451.7151.9751.4651.799,462,350
4/7/201452.4052.5751.6851.7912,402,800
4/4/201453.4053.4952.4152.5414,930,600
4/3/201453.1553.1852.9053.159,268,320
4/2/201452.7453.1152.7253.0712,813,000
4/1/201452.5552.8752.3652.7013,773,800
3/31/201452.0052.4252.0052.337,563,060
3/28/201451.4651.9451.4551.738,982,570
3/27/201451.4251.5051.0251.359,377,900
3/26/201452.2852.2851.4251.429,906,840
3/25/201451.7552.0951.6851.9511,722,300
3/24/201451.8951.9351.1951.4814,063,100
3/21/201451.9652.1251.6151.6513,683,400
3/20/201451.7251.9251.4851.8711,205,800
3/19/201452.2652.3551.4351.7213,222,700
3/18/201452.0752.3852.0652.267,434,230
3/17/201451.5652.1651.5651.9811,471,800
3/14/201451.4751.7451.2751.3517,127,500
3/13/201452.5052.6251.3351.5517,725,400
3/12/201452.0852.3051.9052.2912,433,200
3/11/201452.9852.9852.2652.399,575,560
3/10/201452.8552.9252.4452.778,201,030
3/7/201453.1853.2552.8753.0012,752,100
3/6/201452.7952.9552.6752.839,427,210
3/5/201452.5752.7152.4652.5311,014,900
3/4/201452.1952.7252.1252.4612,360,900
3/3/201451.5051.8851.3351.7117,327,400
2/28/201451.9852.3451.8052.0612,876,700
2/27/201451.5951.9651.5151.965,723,620
2/26/201451.7251.8751.4651.6610,607,300
2/25/201451.7151.9051.4751.617,522,050
2/24/201451.5852.2351.5051.789,311,540
2/21/201451.5351.6351.3251.396,108,440
2/20/201451.0351.5050.7851.3315,387,400
2/19/201451.2751.5750.8250.8510,442,900
2/18/201451.5251.6251.1551.337,282,120
2/14/201450.9851.5150.9051.379,132,180
2/13/201450.6651.1150.4951.0411,396,800
2/12/201450.7951.0550.7751.0010,282,600
2/11/201450.3350.9150.2450.7110,364,000
2/10/201450.5250.5450.0450.1514,047,300
2/7/201449.8650.5149.8650.4715,046,600
2/6/201449.1449.6849.0449.6113,598,200
2/5/201448.7549.1248.3948.9315,364,800
2/4/201448.8249.1248.3848.9514,235,900
2/3/201449.9150.2348.6248.6423,577,900
1/31/201449.4450.3849.4450.0315,207,900
1/30/201450.2450.4049.9450.289,984,780
1/29/201449.8150.2149.6649.7915,007,700
1/28/201450.0150.4750.0150.339,909,360
1/27/201450.0450.2449.5249.8617,553,000
1/24/201451.0651.0649.8049.8125,688,100
1/23/201451.7251.8751.2451.418,550,580
1/22/201452.0652.1051.8552.036,348,800
1/21/201452.0752.3151.5851.8711,033,500
1/17/201451.8951.9651.7051.828,662,230
1/16/201452.0252.1551.9152.088,180,520
1/15/201451.9752.3251.9252.216,790,120
1/14/201451.5651.8851.3651.849,435,780
1/13/201451.8052.1051.2451.3012,241,300
1/10/201451.9451.9751.5951.9312,522,100
1/9/201451.9052.0551.5251.8510,795,300
1/8/201451.7051.7251.4051.608,091,470
1/7/201451.6451.8151.5151.697,068,720
1/6/201451.9252.0751.3751.377,486,840
1/3/201451.6751.9051.5851.676,103,900
1/2/201451.9852.0751.4651.539,336,980
12/31/201352.1252.3052.0352.266,576,580
12/30/201352.0252.0651.8951.954,944,070
12/27/201352.2952.2951.9352.004,157,320
12/26/201351.8752.1151.7052.066,725,350
12/24/201351.4551.7151.4551.702,765,280
12/23/201351.5351.5851.3551.466,969,460
12/20/201350.9451.4250.8351.2613,806,000
12/19/201350.9951.1450.7751.1113,576,700
12/18/201350.3651.0949.9151.0621,341,200
12/17/201350.4150.4750.1450.2211,329,700
12/16/201350.0150.4149.9350.249,108,400
12/13/201349.7049.8849.5449.776,254,100
12/12/201349.4549.7749.4349.629,293,420
12/11/201350.3650.3849.5249.5711,225,000
12/10/201350.3550.6550.2050.3610,114,300
12/9/201350.4250.5450.3650.475,569,730
12/6/201350.1950.3650.0550.348,399,550
12/5/201349.5649.8149.4649.586,940,010
12/4/201349.5249.9249.1349.566,777,220
12/3/201350.1150.1149.5849.768,975,960
12/2/201350.3850.4850.0750.196,976,700
11/29/201350.7350.7850.3450.406,964,940
11/27/201350.4650.6250.4150.543,774,500
11/26/201350.2550.4650.1950.348,142,480
11/25/201350.4550.5150.1250.247,895,030
11/22/201350.0650.3549.8950.355,431,360
Trading Center