INDUSTRIAL SELECT SECTOR SPDR $43.44

down -0.41


24/5/2013 10:24 AM  |  NYSEARCA : XLI  |  Industries :
Type:

XLI historical data

Date Open High Low Close Volume
5/23/2013 43.43 43.95 43.43 43.85 108550
5/22/2013 44.43 44.70 43.82 43.97 165604
5/21/2013 44.31 44.55 44.24 44.36 112471
5/20/2013 44.04 44.44 44.04 44.30 141543
5/17/2013 43.70 44.18 43.68 44.17 143773
5/16/2013 43.55 43.80 43.44 43.51 120435
5/15/2013 43.35 43.74 43.29 43.73 124279
5/14/2013 43.16 43.55 43.04 43.55 98935
5/13/2013 43.14 43.16 42.89 43.02 57378
5/10/2013 43.13 43.21 42.88 43.19 95763
5/9/2013 43.08 43.29 42.94 43.06 80657
5/8/2013 42.72 43.07 42.64 43.06 98774
5/7/2013 42.51 42.80 42.45 42.79 147168
5/6/2013 42.14 42.44 42.08 42.40 136579
5/3/2013 41.87 42.37 41.83 42.13 147139
5/2/2013 41.05 41.47 41.05 41.42 74220
5/1/2013 41.20 41.34 40.90 40.91 121527
4/30/2013 41.50 41.50 41.13 41.45 81129
4/29/2013 41.40 41.54 41.16 41.44 79343
4/26/2013 41.30 41.45 41.14 41.23 78376
4/25/2013 41.28 41.54 41.16 41.35 98454
4/24/2013 40.91 41.21 40.88 41.14 99763
4/23/2013 40.60 40.79 40.33 40.72 111498
4/22/2013 40.41 40.55 40.03 40.43 138804
4/19/2013 40.22 40.42 40.03 40.38 154491
4/18/2013 40.50 40.50 40.02 40.18 167227
4/17/2013 40.71 40.78 40.13 40.36 159393
4/16/2013 40.86 41.07 40.73 41.04 101433
4/15/2013 41.48 41.53 40.46 40.49 298882
4/12/2013 41.85 41.92 41.61 41.76 74384
4/11/2013 41.94 42.13 41.78 42.00 98550
4/10/2013 41.53 41.93 41.37 41.89 115903
4/9/2013 41.33 41.49 41.06 41.34 106821
4/8/2013 40.94 41.21 40.81 41.21 82463
4/5/2013 40.51 41.00 40.44 40.97 128484
4/4/2013 40.91 41.11 40.87 41.05 126072
4/3/2013 41.20 41.26 40.81 40.87 202354
4/2/2013 41.39 41.44 41.04 41.12 117154
4/1/2013 41.70 41.71 41.17 41.25 155007
3/28/2013 41.40 41.77 41.40 41.71 78509
3/27/2013 41.27 41.49 41.05 41.46 66665
3/26/2013 41.45 41.49 41.31 41.46 87722
3/25/2013 41.74 41.76 41.07 41.25 183167
3/22/2013 41.62 41.63 41.31 41.62 69523
3/21/2013 41.55 41.95 41.22 41.30 68475
3/20/2013 41.88 41.93 41.58 41.72 166331
3/19/2013 41.76 41.89 41.39 41.67 123862
3/18/2013 41.67 42.05 41.49 41.71 66966
3/15/2013 41.90 42.01 41.80 41.97 91363
3/14/2013 42.00 42.16 41.96 42.12 58699
3/13/2013 41.72 41.95 41.63 41.92 71926
3/12/2013 41.82 41.93 41.54 41.72 111668
3/11/2013 41.78 41.98 41.69 41.96 61188
3/8/2013 41.72 41.86 41.54 41.82 79862
3/7/2013 41.51 41.59 41.37 41.43 63926
3/6/2013 41.66 41.67 41.33 41.40 113653
3/5/2013 41.08 41.62 41.08 41.40 123431
3/4/2013 40.82 40.83 40.42 40.82 177997
3/1/2013 40.71 41.05 40.47 40.90 115448
2/28/2013 41.07 41.29 40.93 40.97 111400
2/27/2013 40.25 41.12 40.19 41.00 102141
2/26/2013 40.11 40.33 39.97 40.24 142039
2/25/2013 41.06 41.11 39.98 40.00 109213
2/22/2013 40.67 40.89 40.67 40.84 96934
2/21/2013 40.66 40.73 40.34 40.52 155828
2/20/2013 41.41 41.42 40.79 40.82 106192
2/19/2013 41.22 41.39 41.10 41.36 85249
2/15/2013 41.10 41.17 40.93 41.06 80092
2/14/2013 40.80 41.06 40.73 41.04 92561
2/13/2013 40.97 41.12 40.86 40.98 64122
2/12/2013 40.66 40.83 40.65 40.76 57801
2/11/2013 40.53 40.64 40.49 40.58 77187
2/8/2013 40.51 40.64 40.44 40.61 71642
2/7/2013 40.56 40.61 40.15 40.45 80070
2/6/2013 40.35 40.53 40.26 40.50 110495
2/5/2013 40.34 40.58 40.28 40.49 85907
2/4/2013 40.27 40.35 40.07 40.12 89896
2/1/2013 40.33 40.52 40.24 40.47 86614
1/31/2013 40.08 40.28 39.99 40.08 99293
1/30/2013 40.55 40.64 40.20 40.22 69912
1/29/2013 40.41 40.60 40.35 40.59 54561
1/28/2013 40.63 40.65 40.32 40.50 55835
1/25/2013 40.47 40.52 40.29 40.47 69089
1/24/2013 40.11 40.91 40.07 40.34 68930
1/23/2013 40.00 40.16 39.90 40.10 64307
1/22/2013 39.84 40.09 39.77 40.09 75502
1/18/2013 39.77 39.96 39.59 39.93 109127
1/17/2013 39.38 39.68 39.28 39.61 118900
1/16/2013 39.14 39.21 39.09 39.19 75699
1/15/2013 39.03 39.39 39.01 39.35 51152
1/14/2013 39.16 39.25 39.07 39.24 62505
1/11/2013 39.12 39.19 39.01 39.09 69999
1/10/2013 39.24 39.26 38.95 39.23 117103
1/9/2013 38.80 39.12 38.77 39.04 68517
1/8/2013 38.83 38.92 38.52 38.65 75434
1/7/2013 39.00 39.03 38.81 38.95 55138
1/4/2013 38.98 39.15 38.89 39.12 64664
1/3/2013 38.77 39.09 38.73 38.83 95921
1/2/2013 38.72 38.91 38.55 38.81 148857
12/31/2012 37.12 37.93 37.04 37.90 134144
Marketplace
Trading Center