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
10/12/2011 31.75 32.25 31.64 31.89 263610
10/11/2011 31.12 31.61 31.11 31.49 177989
10/10/2011 30.90 31.41 30.76 31.40 198373
10/7/2011 30.71 30.74 30.04 30.34 264632
10/6/2011 29.80 30.45 29.49 30.41 183175
10/5/2011 29.17 29.89 29.01 29.81 265079
10/4/2011 28.00 29.19 27.67 29.19 375327
10/3/2011 29.00 29.51 28.36 28.40 316934
9/30/2011 29.71 29.89 29.21 29.22 355145
9/29/2011 30.43 30.62 29.59 30.23 259375
9/28/2011 30.63 30.91 29.76 29.80 228794
9/27/2011 30.79 31.12 30.38 30.58 319317
9/26/2011 29.62 30.11 29.15 30.05 287012
9/23/2011 28.86 29.59 28.86 29.31 409599
9/22/2011 29.32 29.46 28.65 29.01 499062
9/21/2011 31.36 31.40 30.11 30.14 394389
9/20/2011 31.82 32.04 31.41 31.44 242768
9/19/2011 31.49 31.81 31.16 31.67 257286
9/16/2011 31.93 32.20 31.64 31.97 306682
9/15/2011 31.68 32.00 31.52 31.98 329962
9/14/2011 30.98 31.79 30.34 31.34 351069
9/13/2011 30.35 31.01 30.17 30.80 415087
9/12/2011 29.74 30.27 29.49 30.24 304224
9/9/2011 30.64 30.79 29.99 30.18 344686
9/8/2011 31.12 31.56 30.88 31.01 242647
9/7/2011 31.08 31.51 30.95 31.48 260400
9/6/2011 29.99 30.60 29.75 30.53 256921
9/2/2011 31.17 31.30 30.73 30.85 309053
9/1/2011 32.45 32.78 31.84 31.87 393639
8/31/2011 32.47 32.89 32.12 32.40 326505
8/30/2011 31.81 32.41 31.56 32.18 256208
8/29/2011 31.28 31.94 31.28 31.91 223863
8/26/2011 30.11 31.05 29.59 30.93 248373
8/25/2011 31.09 31.25 30.19 30.30 232370
8/24/2011 30.18 30.94 30.09 30.88 196588
8/23/2011 29.35 30.27 29.17 30.27 307593
8/22/2011 29.90 29.90 29.14 29.24 260828
8/19/2011 29.13 30.06 29.09 29.13 366329
8/18/2011 30.41 30.44 29.30 29.59 361269
8/17/2011 31.69 31.87 31.08 31.32 288006
8/16/2011 31.51 31.78 31.15 31.42 299667
8/15/2011 31.59 31.94 31.53 31.87 366192
8/12/2011 31.20 31.57 30.86 31.40 298238
8/11/2011 29.66 31.26 29.45 30.80 405595
8/10/2011 30.38 30.55 29.38 29.40 450420
8/9/2011 29.92 30.98 29.03 30.98 555890
8/8/2011 30.62 31.18 29.50 29.52 645192
8/5/2011 32.21 32.41 30.97 31.76 671808
8/4/2011 33.00 33.07 31.70 31.76 496196
8/3/2011 33.29 33.58 32.67 33.56 493313
8/2/2011 34.12 34.43 33.26 33.26 433690
8/1/2011 35.16 35.22 34.06 34.46 364716
7/29/2011 34.51 35.02 34.19 34.68 273665
7/28/2011 35.19 35.51 34.77 34.85 326063
7/27/2011 35.96 35.98 35.05 35.15 421811
7/26/2011 36.68 36.71 36.04 36.13 249120
7/25/2011 36.50 37.03 36.45 36.81 132786
7/22/2011 37.06 37.09 36.70 36.83 201270
7/21/2011 36.90 37.35 36.84 37.22 180543
7/20/2011 36.77 36.81 36.54 36.67 99264
7/19/2011 36.35 36.69 36.27 36.60 151779
7/18/2011 36.34 36.45 35.91 36.13 172773
7/15/2011 36.66 36.67 36.19 36.54 171996
7/14/2011 36.91 37.14 36.40 36.51 201895
7/13/2011 37.02 37.34 36.81 36.91 154772
7/12/2011 36.98 37.12 36.72 36.76 312631
7/11/2011 37.38 37.46 36.98 37.12 204562
7/8/2011 37.79 37.84 37.57 37.82 216738
7/7/2011 38.31 38.43 38.11 38.30 305383
7/6/2011 37.63 38.00 37.60 37.90 197448
7/5/2011 37.88 37.89 37.58 37.70 192488
7/1/2011 37.22 37.99 37.20 37.91 239982
6/30/2011 36.74 37.34 36.69 37.24 185785
6/29/2011 36.73 36.78 36.37 36.66 198472
6/28/2011 36.06 36.48 35.95 36.47 132639
6/27/2011 35.60 36.06 35.50 35.91 111994
6/24/2011 36.04 36.10 35.57 35.63 125079
6/23/2011 35.59 36.07 35.33 36.04 228664
6/22/2011 36.21 36.53 36.09 36.12 142545
6/21/2011 36.00 36.40 35.95 36.32 207379
6/20/2011 35.29 35.82 35.29 35.76 152414
6/17/2011 35.66 35.74 35.33 35.45 285879
6/16/2011 35.34 35.71 35.18 35.47 257820
6/15/2011 35.57 35.78 35.26 35.35 283890
6/14/2011 35.61 36.04 35.58 35.89 201421
6/13/2011 35.22 35.46 35.05 35.22 222497
6/10/2011 35.59 35.66 35.16 35.21 235986
6/9/2011 35.65 35.93 35.55 35.78 206112
6/8/2011 35.73 35.79 35.45 35.51 292801
6/7/2011 36.01 36.12 35.80 35.82 164049
6/6/2011 35.95 36.17 35.77 35.84 227998
6/3/2011 36.07 36.39 35.98 36.10 213353
6/2/2011 36.50 36.83 36.30 36.59 322407
6/1/2011 37.47 37.56 36.28 36.40 355952
5/31/2011 37.59 37.74 37.29 37.63 216595
5/27/2011 37.24 37.39 37.16 37.29 148887
5/26/2011 36.81 37.18 36.71 37.11 174580
5/25/2011 36.96 37.14 36.42 36.96 208933
5/24/2011 37.03 37.05 36.58 36.65 202807
5/23/2011 36.87 37.05 36.65 36.84 255325
Marketplace
Trading Center