Industrial Select Sector SPDR® $53.13

up +0.20


23/4/2014 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
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
7/8/200920.6020.7720.2920.5618,108,000
7/7/200921.2421.3020.5920.6413,589,800
7/6/200921.0921.3721.0021.3713,749,200
7/2/200922.0122.0121.3221.3613,736,100
7/1/200921.7622.3721.7522.0514,009,200
6/30/200922.1922.2921.7721.968,985,000
6/29/200922.1522.3521.9522.196,238,700
6/26/200922.0722.2021.9121.9711,819,200
6/25/200921.3222.1021.3222.0618,079,200
6/24/200921.4821.9021.2921.4013,853,800
6/23/200921.3921.4721.0821.2614,739,200
6/22/200922.0222.0521.3721.4611,339,500
6/19/200922.5622.6422.0622.208,822,200
6/18/200922.4522.4622.0322.3012,271,800
6/17/200922.3422.5422.1622.2817,690,600
6/16/200922.9723.0622.4522.459,303,500
6/15/200923.4823.4822.6622.878,953,200
6/12/200923.5323.6023.2323.598,454,600
6/11/200923.5423.8623.5023.5510,526,800
6/10/200924.0924.1323.1723.5912,810,100
6/9/200923.8423.8723.4923.7410,302,500
6/8/200923.7223.9223.3223.798,434,600
6/5/200924.0524.0823.6023.7312,145,900
6/4/200923.2623.5823.0623.537,971,300
6/3/200923.2623.4622.9023.1115,375,400
6/2/200923.4023.7523.3723.5710,763,400
6/1/200922.9723.5822.7723.5319,476,900
5/29/200922.1622.5221.9322.4910,999,500
5/28/200921.9522.0921.4721.9610,851,300
5/27/200922.4822.5821.7521.7510,835,600
5/26/200921.8422.5121.5122.4816,082,200
5/22/200921.7521.9921.5721.698,858,100
5/21/200922.1122.2521.5521.7720,545,600
5/20/200922.7923.0922.4522.4513,316,600
5/19/200922.5522.7122.3322.4319,701,700
5/18/200921.9122.6021.9122.6010,524,500
5/15/200921.8722.1921.6321.8017,495,700
5/14/200921.5822.0721.5821.7910,311,100
5/13/200922.0122.2521.5521.6312,479,600
5/12/200923.0723.0722.1622.5612,735,400
5/11/200923.0323.2222.7822.8110,456,800
5/8/200922.8723.5122.8723.519,326,700
5/7/200923.3723.3922.5122.6817,176,000
5/6/200923.0123.2322.7023.1518,727,700
5/5/200922.6422.8922.5222.799,942,500
5/4/200922.2922.8422.0622.729,579,700
5/1/200921.7822.2421.6622.009,052,000
4/30/200922.1422.3221.6521.7611,382,500
4/29/200921.1821.9521.1821.6814,356,500
4/28/200921.0321.3320.8020.989,559,600
4/27/200921.4921.6921.1821.237,980,400
4/24/200921.4921.8021.2821.669,277,100
4/23/200921.1721.2920.6921.228,470,900
Trading Center