INDUSTRIAL SELECT SECTOR SPDR $43.85

down -0.12


23/5/2013 04:23 PM  |  NYSEARCA : XLI  |  Industries :
Type:

XLI historical data

Date Open High Low Close Volume
8/2/2012 35.44 35.59 35.00 35.39 169344
8/1/2012 35.99 36.05 35.55 35.57 171205
7/31/2012 35.90 36.09 35.79 35.81 131253
7/30/2012 35.96 36.17 35.80 35.91 129484
7/27/2012 35.29 36.19 35.29 36.01 187984
7/26/2012 35.11 35.39 34.97 35.24 167359
7/25/2012 34.84 35.02 34.48 34.71 233650
7/24/2012 35.01 35.06 34.32 34.59 220185
7/23/2012 34.62 35.11 34.50 34.98 152990
7/20/2012 35.36 35.50 35.12 35.16 167149
7/19/2012 35.52 35.72 35.34 35.60 146116
7/18/2012 34.67 35.52 34.67 35.43 303678
7/17/2012 34.56 34.92 34.32 34.78 172822
7/16/2012 34.71 34.74 34.38 34.63 159316
7/13/2012 34.28 34.89 34.23 34.87 237454
7/12/2012 34.14 34.38 33.87 34.21 315977
7/11/2012 34.60 34.66 34.17 34.34 227175
7/10/2012 35.40 35.49 34.41 34.62 324779
7/9/2012 34.93 35.27 34.89 35.19 72207
7/6/2012 35.36 35.36 34.99 35.21 98750
7/5/2012 35.53 35.84 35.47 35.69 87710
7/3/2012 35.33 35.74 35.30 35.73 108412
7/2/2012 35.76 35.82 35.12 35.36 146824
6/29/2012 35.23 35.67 35.07 35.67 185577
6/28/2012 34.26 34.51 34.06 34.47 181154
6/27/2012 34.30 34.58 34.24 34.50 142676
6/26/2012 34.17 34.27 33.84 34.17 136846
6/25/2012 34.34 34.40 33.97 34.11 203716
6/22/2012 34.73 34.83 34.49 34.75 119931
6/21/2012 35.44 35.54 34.59 34.63 166717
6/20/2012 35.40 35.51 35.07 35.32 209070
6/19/2012 35.20 35.70 35.19 35.51 126303
6/18/2012 34.81 35.17 34.70 35.04 133809
6/15/2012 34.82 34.97 34.76 34.96 129060
6/14/2012 34.64 34.96 34.43 34.82 221250
6/13/2012 34.75 34.90 34.39 34.55 220452
6/12/2012 34.51 34.94 34.33 34.90 202109
6/11/2012 35.16 35.18 34.31 34.35 156714
6/8/2012 34.53 34.83 34.32 34.80 124015
6/7/2012 34.77 35.06 34.49 34.54 215503
6/6/2012 33.76 34.36 33.70 34.35 200897
6/5/2012 33.27 33.51 33.14 33.46 177844
6/4/2012 33.73 33.77 33.08 33.36 238930
6/1/2012 33.98 34.15 33.67 33.71 244305
5/31/2012 34.70 34.92 34.27 34.67 178287
5/30/2012 35.07 35.07 34.73 34.80 156555
5/29/2012 35.21 35.50 35.18 35.39 141053
5/25/2012 35.17 35.24 34.84 34.92 80265
5/24/2012 35.29 35.33 34.77 35.16 137681
5/23/2012 34.72 35.27 34.38 35.20 258000
5/22/2012 35.01 35.23 34.77 35.01 143860
5/21/2012 34.33 34.91 34.31 34.88 164735
5/18/2012 34.40 34.62 34.02 34.12 214774
5/17/2012 35.01 35.07 34.27 34.29 239725
5/16/2012 35.35 35.53 35.00 35.04 148077
5/15/2012 35.20 35.47 34.98 35.08 140617
5/14/2012 35.35 35.56 35.11 35.26 234994
5/11/2012 35.52 36.05 35.51 35.67 140507
5/10/2012 35.99 36.13 35.67 35.74 133000
5/9/2012 35.67 36.03 35.46 35.69 311337
5/8/2012 35.98 36.18 35.62 36.11 181805
5/7/2012 36.10 36.38 36.09 36.20 155542
5/4/2012 36.65 36.69 36.20 36.30 200634
5/3/2012 37.14 37.20 36.73 36.83 129049
5/2/2012 36.86 37.16 36.78 37.13 108965
5/1/2012 36.93 37.40 36.64 37.12 175619
4/30/2012 37.22 37.28 36.87 37.01 164638
4/27/2012 37.33 37.45 37.10 37.36 127687
4/26/2012 36.83 37.17 36.76 37.13 148092
4/25/2012 37.13 37.17 36.80 36.91 181322
4/24/2012 36.53 36.87 36.50 36.84 150025
4/23/2012 36.31 36.40 36.08 36.36 250993
4/20/2012 36.78 36.94 36.62 36.77 182318
4/19/2012 36.89 36.97 36.25 36.46 253158
4/18/2012 36.85 37.02 36.77 36.87 134152
4/17/2012 36.69 37.12 36.53 37.03 163120
4/16/2012 36.55 36.71 36.29 36.43 208642
4/13/2012 36.57 36.63 36.32 36.33 178362
4/12/2012 36.10 36.82 36.03 36.80 240782
4/11/2012 36.10 36.19 35.90 36.03 192391
4/10/2012 36.33 36.33 35.56 35.63 214446
4/9/2012 36.37 36.53 36.27 36.37 138110
4/5/2012 37.01 37.17 36.92 36.97 105358
4/4/2012 37.03 37.19 36.95 37.12 134377
4/3/2012 37.56 37.66 37.22 37.39 104472
4/2/2012 37.34 37.79 37.16 37.66 243907
3/30/2012 37.47 37.52 37.23 37.42 127114
3/29/2012 36.89 37.30 36.75 37.25 185276
3/28/2012 37.54 37.63 36.91 37.23 265748
3/27/2012 37.73 37.79 37.58 37.59 113643
3/26/2012 37.45 37.71 37.45 37.71 228493
3/23/2012 37.06 37.22 36.85 37.16 111678
3/22/2012 37.24 37.25 36.80 37.10 208001
3/21/2012 37.62 37.67 37.43 37.52 94521
3/20/2012 37.67 37.76 37.39 37.54 164810
3/19/2012 37.96 38.11 37.83 37.98 136377
3/16/2012 38.09 38.10 37.85 37.98 108226
3/15/2012 37.80 38.17 37.61 38.14 159611
3/14/2012 37.71 37.88 37.58 37.69 128730
3/13/2012 37.26 37.80 37.07 37.78 257787
Marketplace
Trading Center