INDUSTRIAL SELECT SECTOR SPDR $43.64

up +0.34


17/6/2013 04:17 PM  |  NYSEARCA : XLI  |  Industries :
Type:

XLI historical data

Date Open High Low Close Volume
11/6/2009 26.57 26.93 26.54 26.88 92453
11/5/2009 26.22 26.64 26.05 26.64 144576
11/4/2009 26.24 26.40 25.92 25.97 127212
11/3/2009 25.58 26.02 25.55 26.02 178265
11/2/2009 25.41 25.79 25.20 25.58 198533
10/30/2009 26.09 26.17 25.27 25.29 192611
10/29/2009 25.63 26.18 25.63 26.18 121084
10/28/2009 26.09 26.25 25.57 25.57 176741
10/27/2009 26.43 26.63 26.11 26.11 138165
10/26/2009 26.82 27.12 26.36 26.47 109525
10/23/2009 27.30 27.30 26.61 26.68 120693
10/22/2009 26.92 27.26 26.70 27.16 114230
10/21/2009 27.15 27.50 26.90 26.97 112009
10/20/2009 27.42 27.42 26.98 27.16 111723
10/19/2009 27.18 27.47 27.09 27.35 79297
10/16/2009 27.07 27.19 26.78 27.06 83095
10/15/2009 27.12 27.27 27.00 27.25 76735
10/14/2009 26.99 27.29 26.74 27.29 168271
10/13/2009 26.49 26.52 26.24 26.52 80334
10/12/2009 26.68 26.75 26.37 26.50 56346
10/9/2009 26.31 26.55 26.23 26.55 94276
10/8/2009 26.31 26.52 26.18 26.48 130507
10/7/2009 26.13 26.13 25.89 26.02 87201
10/6/2009 25.98 26.37 25.94 26.12 130548
10/5/2009 25.47 25.89 25.38 25.87 115874
10/2/2009 25.31 25.56 25.26 25.35 177442
10/1/2009 26.13 26.36 25.62 25.68 225080
9/30/2009 26.72 26.72 26.09 26.34 165201
9/29/2009 26.77 26.91 26.58 26.61 129508
9/25/2009 26.39 26.48 26.07 26.13 83508
9/24/2009 26.95 27.02 26.35 26.50 110592
9/23/2009 27.29 27.38 26.86 26.94 83340
9/22/2009 27.16 27.28 27.00 27.17 96955
9/21/2009 26.90 27.11 26.70 26.85 83991
9/18/2009 27.35 27.35 26.96 27.01 97845
9/17/2009 27.30 27.55 27.02 27.31 125037
9/16/2009 27.13 27.29 26.84 27.26 138842
9/15/2009 26.70 27.03 26.54 26.92 122862
9/11/2009 26.39 26.54 26.24 26.35 108850
9/10/2009 26.02 26.26 25.75 26.18 104793
9/9/2009 25.66 26.10 25.62 25.96 122287
9/8/2009 25.68 25.75 25.45 25.53 177350
9/4/2009 24.84 25.35 24.76 25.31 84764
9/3/2009 24.68 24.87 24.39 24.82 144051
9/2/2009 24.56 24.63 24.36 24.50 103195
9/1/2009 24.96 25.38 24.54 24.60 149183
8/31/2009 25.14 25.15 24.83 25.02 85820
8/28/2009 25.73 25.73 25.16 25.32 75912
8/27/2009 25.22 25.56 25.02 25.46 86696
8/26/2009 25.48 25.48 25.12 25.23 69149
8/25/2009 25.54 25.69 25.33 25.49 86248
8/24/2009 25.30 25.56 25.20 25.35 70545
8/21/2009 24.98 25.32 24.57 25.30 88750
8/20/2009 24.40 24.71 24.29 24.66 86481
8/19/2009 24.04 24.49 23.97 24.36 84280
8/18/2009 24.10 24.37 24.02 24.29 104630
8/14/2009 25.13 25.13 24.45 24.73 141176
8/13/2009 25.17 25.18 24.82 25.09 86061
8/12/2009 24.46 25.23 24.46 24.98 94552
8/11/2009 24.68 24.85 24.38 24.55 129850
8/7/2009 24.88 25.33 24.72 25.12 135303
8/6/2009 24.57 24.65 24.31 24.51 203336
8/5/2009 24.66 24.66 24.19 24.38 101118
8/3/2009 24.19 24.52 23.99 24.40 147487
7/31/2009 23.85 24.10 23.79 23.88 105413
7/30/2009 23.83 24.13 23.78 23.79 130011
7/29/2009 23.34 23.42 23.09 23.41 117476
7/28/2009 23.44 23.69 23.24 23.52 64366
7/27/2009 23.42 23.58 23.22 23.54 83015
7/24/2009 23.25 23.44 23.04 23.41 72541
7/23/2009 22.81 23.51 22.78 23.39 120700
7/22/2009 22.74 23.06 22.69 22.91 86046
7/21/2009 23.11 23.30 22.58 22.84 115900
7/20/2009 22.66 22.90 22.53 22.83 112257
7/17/2009 22.59 22.59 22.21 22.38 85168
7/16/2009 22.22 22.75 22.10 22.64 90799
7/15/2009 21.91 22.28 21.77 22.23 121944
7/14/2009 21.49 21.56 21.24 21.56 74566
7/13/2009 20.85 21.29 20.57 21.25 94474
7/10/2009 20.56 20.81 20.21 20.72 139209
7/9/2009 20.69 20.84 20.58 20.75 102613
7/8/2009 20.60 20.77 20.29 20.56 181081
7/7/2009 21.24 21.30 20.59 20.64 135899
7/6/2009 21.09 21.37 21.00 21.37 137493
7/2/2009 22.01 22.01 21.32 21.36 137362
7/1/2009 21.76 22.37 21.75 22.05 140093
6/30/2009 22.19 22.29 21.77 21.96 89851
6/29/2009 22.15 22.35 21.95 22.19 62388
6/26/2009 22.07 22.20 21.91 21.97 118193
6/25/2009 21.32 22.11 21.32 22.06 180793
6/23/2009 21.39 21.47 21.08 21.26 147393
6/22/2009 22.02 22.05 21.37 21.46 113396
6/19/2009 22.49 22.64 22.06 22.20 88223
6/17/2009 22.34 22.54 22.16 22.28 176907
6/16/2009 22.97 23.06 22.45 22.45 93036
6/15/2009 23.48 23.48 22.66 22.87 89533
6/12/2009 23.53 23.60 23.23 23.59 84547
6/11/2009 23.54 23.86 23.50 23.55 105269
6/10/2009 24.09 24.13 23.17 23.59 128101
6/9/2009 23.84 23.87 23.49 23.74 103026
Marketplace
Trading Center