Industrial Select Sector SPDR® $52.34

down 0.00


16/4/2014 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
11/27/200927.0727.6927.0427.4210,091,300
11/25/200927.8228.0327.7127.966,123,300
11/24/200927.8727.8827.5527.738,765,600
11/23/200927.8128.0727.7027.9612,004,500
11/20/200927.3127.5227.2527.4610,487,500
11/19/200927.8027.8027.3027.5110,685,300
11/18/200928.1028.1127.8027.935,710,700
11/17/200928.1528.1527.8228.087,449,000
11/16/200927.5528.1727.5528.139,421,600
11/13/200927.3227.6127.1627.507,949,600
11/12/200927.5327.6927.2227.2911,062,200
11/11/200927.6527.8027.4627.618,986,200
11/10/200927.3827.6027.2427.4010,369,400
11/9/200927.1927.5627.0527.569,692,300
11/6/200926.5726.9326.5426.889,245,200
11/5/200926.2226.6426.0526.6414,457,600
11/4/200926.2426.4025.9225.9712,721,300
11/3/200925.5826.0225.5526.0217,826,500
11/2/200925.4125.7925.2025.5819,853,200
10/30/200926.0926.1725.2725.2919,261,500
10/29/200925.6326.1825.6326.1812,108,300
10/28/200926.0926.2525.5725.5717,674,200
10/27/200926.4326.6326.1126.1113,816,400
10/26/200926.8227.1226.3626.4710,952,400
10/23/200927.3027.3026.6126.6812,069,200
10/22/200926.9227.2626.7027.1611,422,900
10/21/200927.1527.5026.9026.9711,200,800
10/20/200927.4227.4226.9827.1611,172,200
10/19/200927.1827.4727.0927.357,929,600
10/16/200927.0727.1926.7827.068,309,400
10/15/200927.1227.2727.0027.257,673,400
10/14/200926.9927.2926.7427.2916,827,000
10/13/200926.4926.5226.2426.528,033,300
10/12/200926.6826.7526.3726.505,634,500
10/9/200926.3126.5526.2326.559,427,500
10/8/200926.3126.5226.1826.4813,050,600
10/7/200926.1326.1325.8926.028,720,000
10/6/200925.9826.3725.9426.1213,055,100
10/5/200925.4725.8925.3825.8711,587,300
10/2/200925.3125.5625.2625.3517,744,100
10/1/200926.1326.3625.6225.6823,495,100
9/30/200926.7226.7226.0926.3416,520,000
9/29/200926.7726.9126.5826.6112,950,700
9/28/200926.2926.7826.2926.675,896,600
9/25/200926.3926.4826.0726.138,350,700
9/24/200926.9527.0226.3526.5011,069,200
9/23/200927.2927.3826.8626.948,334,000
9/22/200927.1627.2827.0027.179,695,400
9/21/200926.9027.1126.7026.858,399,000
9/18/200927.3527.3526.9627.019,784,400
9/17/200927.3027.5527.0227.3112,510,100
9/16/200927.1327.2926.8427.2613,888,200
9/15/200926.7027.0326.5426.9212,289,700
9/14/200926.1826.6526.0526.6010,257,200
9/11/200926.3926.5426.2426.3510,891,400
9/10/200926.0226.2625.7526.1810,479,200
9/9/200925.6626.1025.6225.9612,228,600
9/8/200925.6825.7525.4525.5317,734,900
9/4/200924.8425.3524.7625.318,477,800
9/3/200924.6824.8724.3924.8214,405,500
9/2/200924.5624.6324.3624.5010,319,400
9/1/200924.9625.3824.5424.6014,918,200
8/31/200925.1425.1524.8325.028,581,900
8/28/200925.7325.7325.1625.327,591,100
8/27/200925.2225.5625.0225.468,669,500
8/26/200925.4825.4825.1225.236,915,200
8/25/200925.5425.6925.3325.498,624,700
8/24/200925.3025.5625.2025.357,054,400
8/21/200924.9825.3224.5725.308,874,900
8/20/200924.4024.7124.2924.668,648,000
8/19/200924.0424.4923.9724.368,427,900
8/18/200924.1024.3724.0224.2910,462,900
8/17/200924.1524.2123.8424.0015,285,000
8/14/200925.1325.1324.4524.7314,117,500
8/13/200925.1725.1824.8225.098,606,000
8/12/200924.4625.2324.4624.989,455,100
8/11/200924.6824.8524.3824.5512,984,900
8/10/200925.0525.0824.6924.8813,115,100
8/7/200924.8825.3324.7225.1213,530,200
8/6/200924.5724.6524.3124.5120,333,500
8/5/200924.6624.6624.1924.3810,111,700
8/4/200924.3624.5924.2024.588,212,200
8/3/200924.1924.5223.9924.4014,748,600
7/31/200923.8524.1023.7923.8810,541,200
7/30/200923.8324.1323.7823.7913,001,000
7/29/200923.3423.4223.0923.4111,747,500
7/28/200923.4423.6923.2423.526,436,500
7/27/200923.4223.5823.2223.548,301,700
7/24/200923.2523.4423.0423.417,254,000
7/23/200922.8123.5122.7823.3912,070,000
7/22/200922.7423.0622.6922.918,604,500
7/21/200923.1123.3022.5822.8411,589,900
7/20/200922.6622.9022.5322.8311,225,600
7/17/200922.5922.5922.2122.388,516,700
7/16/200922.2222.7522.1022.649,080,500
7/15/200921.9122.2821.7722.2312,194,300
7/14/200921.4921.5621.2421.567,456,500
7/13/200920.8521.2920.5721.259,447,300
7/10/200920.5620.8120.2120.7213,920,800
7/9/200920.6920.8420.5820.7510,261,200
Trading Center