INDUSTRIAL SELECT SECTOR SPDR $44.30

up +0.13


20/5/2013 04:20 PM  |  NYSEARCA : XLI  |  Industries :
Type:

XLI historical data

Date Open High Low Close Volume
5/8/2009 22.87 23.51 22.87 23.51 93268
5/7/2009 23.37 23.39 22.51 22.68 171761
5/5/2009 22.64 22.89 22.52 22.79 99426
5/4/2009 22.29 22.84 22.06 22.72 95798
5/1/2009 21.78 22.24 21.66 22.00 90521
4/30/2009 22.14 22.32 21.65 21.76 113826
4/29/2009 21.18 21.95 21.18 21.68 143566
4/28/2009 21.03 21.33 20.80 20.98 95562
4/27/2009 21.49 21.69 21.18 21.23 79805
4/24/2009 21.49 21.80 21.28 21.66 92772
4/23/2009 21.17 21.29 20.69 21.22 84709
4/22/2009 20.41 21.48 20.41 20.99 137364
4/21/2009 20.03 20.72 19.98 20.67 71479
4/20/2009 20.77 20.80 20.11 20.18 112481
4/17/2009 21.27 21.34 20.97 21.11 99205
4/16/2009 20.74 21.26 20.46 21.12 155342
4/15/2009 20.17 20.65 20.09 20.43 100982
4/14/2009 20.30 20.70 20.16 20.24 134581
4/13/2009 20.21 20.72 20.07 20.54 136780
4/9/2009 19.93 20.64 19.93 20.48 184128
4/8/2009 19.55 19.65 19.24 19.52 117836
4/7/2009 19.61 19.78 19.34 19.35 92638
4/6/2009 19.66 20.09 19.44 19.92 77833
4/3/2009 19.86 19.97 19.61 19.87 111744
4/2/2009 19.24 20.12 19.20 19.85 131770
4/1/2009 18.26 18.85 18.13 18.84 86533
3/31/2009 18.59 18.87 18.26 18.43 107596
3/30/2009 18.65 18.69 18.09 18.32 87182
3/27/2009 19.41 19.49 19.10 19.28 101150
3/26/2009 18.93 19.65 18.90 19.65 165305
3/25/2009 18.66 19.22 18.15 18.65 107336
3/24/2009 18.40 18.99 18.37 18.50 147216
3/23/2009 17.83 18.73 17.69 18.65 84709
3/20/2009 18.05 18.09 17.27 17.39 125005
3/19/2009 18.50 18.58 18.08 18.11 87769
3/17/2009 17.58 17.95 17.28 17.95 84059
3/16/2009 17.49 18.04 17.41 17.44 115281
3/13/2009 17.50 17.65 16.97 17.25 80996
3/12/2009 16.87 17.42 16.43 17.22 84897
3/11/2009 16.79 17.03 16.50 16.68 93430
3/10/2009 15.63 16.61 15.63 16.52 103185
3/9/2009 15.48 15.84 15.16 15.36 97348
3/6/2009 15.86 16.03 15.14 15.50 138812
3/5/2009 16.05 16.09 15.38 15.67 134702
3/4/2009 16.30 16.60 15.85 16.30 109299
3/3/2009 16.44 16.49 15.78 15.86 101740
3/2/2009 16.89 16.90 15.98 15.98 96586
2/27/2009 17.25 17.64 17.07 17.10 120922
2/26/2009 18.21 18.23 17.54 17.54 83991
2/25/2009 18.33 18.33 17.67 17.85 141567
2/24/2009 17.86 18.55 17.64 18.29 105617
2/23/2009 18.84 18.94 17.77 17.90 117567
2/20/2009 18.73 18.93 18.27 18.62 166608
2/19/2009 19.60 19.66 18.91 18.91 124933
2/18/2009 19.63 19.66 19.13 19.34 115206
2/17/2009 19.64 19.82 19.28 19.31 158373
2/13/2009 20.46 20.76 20.30 20.34 86669
2/12/2009 20.29 20.40 19.70 20.34 127752
2/11/2009 20.53 20.78 20.35 20.57 64497
2/10/2009 21.43 21.55 20.32 20.41 87912
2/9/2009 21.19 21.72 21.05 21.54 84623
2/6/2009 20.85 21.31 20.71 21.14 127672
2/5/2009 20.25 20.90 20.04 20.64 118824
2/4/2009 20.73 20.98 20.40 20.40 104176
2/3/2009 20.18 20.61 20.11 20.51 90876
2/2/2009 20.30 20.33 19.85 20.14 93835
1/30/2009 21.12 21.23 20.40 20.61 78880
1/29/2009 21.73 21.73 20.99 21.06 115431
1/28/2009 21.82 22.10 21.65 21.86 172460
1/27/2009 21.05 21.39 20.97 21.25 148174
1/26/2009 20.64 21.28 20.50 20.87 198117
1/23/2009 20.69 21.08 20.54 20.63 191484
1/22/2009 21.04 21.48 20.67 21.27 179302
1/21/2009 21.25 21.44 20.57 21.34 160461
1/20/2009 21.68 21.84 20.80 20.81 130480
1/16/2009 21.92 22.06 21.22 21.82 90302
1/15/2009 21.55 21.86 20.80 21.70 141492
1/14/2009 21.99 22.01 21.39 21.50 156431
1/13/2009 22.71 22.81 22.01 22.33 192235
1/12/2009 23.22 23.27 22.61 22.72 84669
1/9/2009 23.85 23.89 23.20 23.23 61614
1/8/2009 23.51 23.77 23.35 23.75 111844
1/7/2009 24.26 24.26 23.51 23.52 107262
1/6/2009 24.42 24.74 24.23 24.62 134370
1/5/2009 24.18 24.46 23.88 24.09 111821
1/2/2009 23.52 24.42 23.27 24.28 66595
12/31/2008 23.02 23.54 22.86 23.42 62790
12/30/2008 22.38 22.97 22.29 22.87 47540
12/29/2008 22.37 22.48 21.86 22.05 30725
12/26/2008 22.47 22.56 22.22 22.47 12313
12/24/2008 22.18 22.39 22.13 22.30 22070
12/23/2008 22.36 22.58 22.02 22.16 63159
12/22/2008 22.75 22.75 21.92 22.23 100352
12/19/2008 22.64 23.03 22.46 22.58 130770
12/18/2008 23.46 23.56 22.49 22.55 125149
12/17/2008 23.22 23.63 22.93 23.37 103293
12/16/2008 23.36 23.51 22.25 23.36 144671
12/15/2008 22.57 22.57 21.87 22.26 100488
12/12/2008 21.72 22.37 21.50 22.27 106713
12/11/2008 22.77 23.08 22.06 22.21 120107
Marketplace
Trading Center