INDUSTRIAL SELECT SECTOR SPDR $44.17

up +0.66


17/5/2013 06:17 PM  |  NYSEARCA : XLI  |  Industries :
Type:

XLI historical data

Date Open High Low Close Volume
3/7/2012 36.18 36.48 36.15 36.42 145529
3/6/2012 36.35 36.48 35.96 36.05 277303
3/5/2012 37.05 37.09 36.75 36.88 159988
3/2/2012 37.39 37.45 37.02 37.14 114973
3/1/2012 37.29 37.51 37.20 37.36 153679
2/29/2012 37.56 37.62 37.16 37.23 143621
2/28/2012 37.48 37.55 37.30 37.46 127823
2/27/2012 37.23 37.66 37.11 37.51 137568
2/24/2012 37.58 37.66 37.42 37.48 84445
2/23/2012 37.33 37.53 37.17 37.49 99149
2/22/2012 37.37 37.47 37.23 37.37 90409
2/21/2012 37.47 37.57 37.27 37.41 135187
2/17/2012 37.25 37.39 37.15 37.28 92076
2/16/2012 36.80 37.16 36.71 37.14 122202
2/15/2012 37.42 37.42 36.71 36.80 184571
2/14/2012 37.31 37.32 37.02 37.29 133541
2/13/2012 37.29 37.45 37.03 37.42 164807
2/10/2012 36.98 36.99 36.73 36.97 147267
2/9/2012 37.35 37.38 37.10 37.31 93839
2/8/2012 37.21 37.28 37.03 37.21 101118
2/7/2012 37.09 37.21 36.78 37.13 90389
2/6/2012 37.00 37.26 36.98 37.17 86868
2/3/2012 37.04 37.32 36.98 37.26 115297
2/2/2012 36.69 36.75 36.52 36.63 92238
2/1/2012 36.50 36.82 36.50 36.61 117709
1/31/2012 36.49 36.62 36.04 36.22 182269
1/30/2012 36.13 36.36 36.00 36.33 97356
1/27/2012 36.32 36.59 36.29 36.46 69311
1/26/2012 36.79 36.92 36.38 36.49 115949
1/25/2012 36.02 36.67 35.86 36.56 136843
1/24/2012 35.84 36.17 35.77 36.16 55926
1/23/2012 36.10 36.45 36.00 36.12 131377
1/20/2012 36.16 36.25 36.02 36.16 111602
1/19/2012 36.18 36.38 36.09 36.37 99506
1/18/2012 35.55 36.01 35.51 35.99 159842
1/17/2012 35.97 36.03 35.62 35.67 106335
1/13/2012 35.49 35.54 35.16 35.49 108584
1/12/2012 35.57 35.84 35.39 35.77 92835
1/11/2012 35.22 35.53 35.20 35.46 98289
1/10/2012 35.33 35.42 35.25 35.35 172012
1/9/2012 34.69 34.90 34.54 34.85 155234
1/6/2012 34.74 34.74 34.48 34.59 87024
1/5/2012 34.43 34.68 34.15 34.66 88289
1/4/2012 34.38 34.69 34.30 34.65 102903
1/3/2012 34.41 34.81 34.41 34.49 197046
12/30/2011 33.89 34.02 33.75 33.75 42817
12/29/2011 33.56 33.99 33.55 33.96 60536
12/28/2011 34.12 34.12 33.46 33.54 107986
12/27/2011 33.96 34.15 33.89 34.08 53138
12/23/2011 33.91 34.09 33.76 34.09 55263
12/22/2011 33.49 33.83 33.49 33.77 127811
12/21/2011 33.40 33.54 32.98 33.45 189900
12/20/2011 32.81 33.50 32.81 33.44 249739
12/19/2011 32.74 33.00 32.22 32.33 162766
12/16/2011 32.81 33.13 32.54 32.67 350737
12/15/2011 32.97 33.02 32.62 32.75 145351
12/14/2011 32.64 32.90 32.45 32.52 196220
12/13/2011 33.64 33.78 32.76 32.91 257866
12/12/2011 33.69 33.69 33.08 33.35 158781
12/9/2011 33.45 34.05 33.39 33.97 223903
12/8/2011 33.83 33.90 33.13 33.21 174566
12/7/2011 34.08 34.17 33.60 34.05 252659
12/6/2011 34.14 34.32 33.93 34.06 126183
12/5/2011 34.26 34.34 33.83 34.07 179931
12/2/2011 34.00 34.24 33.67 33.71 183730
12/1/2011 33.70 33.97 33.64 33.78 179121
11/30/2011 33.31 33.89 33.11 33.89 237678
11/29/2011 32.32 32.63 32.15 32.24 183214
11/28/2011 32.11 32.41 31.97 32.21 156180
11/25/2011 31.08 31.58 31.08 31.16 70252
11/23/2011 31.69 31.70 31.19 31.21 188800
11/22/2011 32.15 32.19 31.72 31.95 193483
11/21/2011 32.42 32.42 31.80 32.16 180286
11/18/2011 33.01 33.11 32.74 32.92 138511
11/17/2011 33.35 33.42 32.56 32.84 237638
11/16/2011 33.52 34.01 33.36 33.42 140138
11/15/2011 33.56 34.07 33.47 33.92 124316
11/14/2011 33.84 33.97 33.53 33.72 113323
11/11/2011 33.50 34.05 33.50 33.93 139182
11/10/2011 33.24 33.37 32.91 33.14 231847
11/9/2011 33.36 33.36 32.61 32.74 236526
11/8/2011 33.82 34.09 33.41 34.06 161277
11/7/2011 33.60 33.79 33.08 33.68 143884
11/4/2011 33.54 33.66 33.06 33.60 127446
11/3/2011 33.49 33.91 33.09 33.86 186693
11/2/2011 33.17 33.25 32.73 33.05 154346
11/1/2011 32.40 32.91 32.16 32.41 336564
10/31/2011 33.91 33.96 33.39 33.42 140553
10/28/2011 34.22 34.35 34.05 34.26 119532
10/27/2011 33.87 34.58 33.69 34.26 270196
10/26/2011 33.04 33.10 32.39 32.83 195222
10/25/2011 32.86 32.99 32.34 32.60 219309
10/24/2011 32.90 33.40 32.80 33.28 207813
10/21/2011 32.35 32.71 32.24 32.67 174440
10/20/2011 31.87 32.18 31.54 32.05 176680
10/19/2011 32.18 32.36 31.67 31.78 143255
10/18/2011 31.30 32.51 31.15 32.17 225865
10/17/2011 32.10 32.10 31.22 31.27 151966
10/14/2011 32.01 32.23 31.79 32.19 120878
10/13/2011 31.70 31.73 31.22 31.62 142070
Marketplace
Trading Center