INDUSTRIAL SELECT SECTOR SPDR $43.71

down -0.14


24/5/2013 04:24 PM  |  NYSEARCA : XLI  |  Industries :
Type:

XLI historical data

Date Open High Low Close Volume
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
5/20/2011 37.72 37.72 37.25 37.37 171600
5/19/2011 37.70 37.98 37.59 37.77 179572
5/18/2011 37.15 37.58 36.91 37.53 219008
5/17/2011 37.33 37.40 36.88 37.03 338364
5/16/2011 37.50 37.88 37.45 37.54 172508
5/13/2011 38.18 38.28 37.58 37.68 205984
5/12/2011 37.92 38.25 37.70 38.14 180000
5/11/2011 38.50 38.55 37.93 38.06 211937
5/10/2011 38.36 38.59 38.36 38.58 151726
5/9/2011 38.06 38.39 37.97 38.23 107857
5/6/2011 38.42 38.52 37.93 38.07 263646
5/5/2011 37.71 38.22 37.53 37.74 346775
5/4/2011 38.47 38.52 37.82 37.92 288698
5/3/2011 38.58 38.65 38.29 38.48 165551
5/2/2011 38.96 38.98 38.57 38.64 153338
4/29/2011 38.65 38.87 38.64 38.70 172000
4/28/2011 38.41 38.63 38.34 38.54 176129
4/27/2011 38.34 38.49 37.99 38.41 159308
4/26/2011 37.84 38.35 37.76 38.24 131679
4/21/2011 37.79 37.79 37.45 37.63 96878
4/20/2011 37.47 37.70 37.39 37.52 181073
4/19/2011 36.69 36.98 36.69 36.92 156548
4/18/2011 36.75 36.75 36.24 36.60 185078
4/15/2011 37.09 37.26 36.98 37.13 177032
4/14/2011 36.81 37.06 36.47 37.00 140157
4/13/2011 37.29 37.30 36.79 37.00 147936
4/12/2011 37.15 37.31 36.91 37.11 150188
4/11/2011 37.51 37.65 37.25 37.39 123348
4/8/2011 37.97 37.98 37.21 37.42 162746
4/7/2011 37.86 38.02 37.58 37.75 134041
4/6/2011 38.14 38.15 37.73 37.93 139595
4/5/2011 37.97 38.15 37.81 37.89 145428
4/4/2011 38.13 38.13 37.87 38.03 103532
4/1/2011 37.85 38.21 37.85 37.98 190361
3/31/2011 37.47 37.77 37.47 37.67 127749
3/30/2011 37.59 37.65 37.42 37.52 147960
3/29/2011 37.06 37.37 36.85 37.37 108191
3/28/2011 37.21 37.33 37.06 37.07 91094
3/25/2011 37.06 37.28 36.93 37.10 139251
3/24/2011 36.76 37.00 36.58 36.97 179079
3/23/2011 36.35 36.69 36.18 36.59 135536
3/22/2011 36.78 36.78 36.40 36.47 117152
3/21/2011 36.68 36.94 36.52 36.76 114462
3/18/2011 36.31 36.38 35.87 35.97 182210
3/17/2011 35.93 36.28 35.68 35.90 290991
3/16/2011 35.90 36.06 35.08 35.35 314320
3/15/2011 35.39 36.27 35.18 36.02 304273
3/14/2011 36.43 36.54 35.96 36.36 260806
3/11/2011 36.10 36.83 36.09 36.67 170540
3/10/2011 36.52 36.68 36.13 36.24 316617
3/9/2011 36.97 37.13 36.65 36.99 196456
3/8/2011 36.57 37.23 36.43 37.07 159276
3/7/2011 37.02 37.14 36.10 36.50 229082
3/4/2011 37.21 37.27 36.54 36.84 198587
3/3/2011 36.87 37.38 36.80 37.28 213418
3/2/2011 36.15 36.65 36.13 36.40 228216
3/1/2011 37.20 37.22 36.14 36.22 190552
2/28/2011 37.03 37.20 36.82 37.01 103647
2/25/2011 36.77 36.88 36.60 36.83 121521
2/24/2011 36.22 36.73 36.10 36.50 195111
2/23/2011 36.91 36.91 35.91 36.29 527021
2/22/2011 37.63 37.69 36.82 36.94 138242
2/18/2011 37.96 38.09 37.90 38.04 101108
2/17/2011 37.80 37.98 37.69 37.94 102521
2/16/2011 37.87 38.00 37.60 37.85 116125
2/15/2011 37.73 37.74 37.48 37.67 87279
2/14/2011 37.90 37.90 37.69 37.81 63671
2/11/2011 37.42 37.93 37.38 37.85 111819
2/10/2011 37.20 37.62 37.13 37.57 138968
2/9/2011 37.29 37.41 37.18 37.37 124417
2/8/2011 37.27 37.39 37.09 37.38 100420
2/7/2011 36.88 37.22 36.88 37.13 97931
2/4/2011 36.75 36.81 36.51 36.78 86894
2/3/2011 36.69 36.69 36.40 36.65 100436
2/2/2011 36.66 36.82 36.60 36.63 131129
2/1/2011 36.47 36.80 36.38 36.75 137506
1/31/2011 35.92 36.28 35.87 36.24 115304
1/28/2011 36.64 36.82 35.78 35.83 181936
1/26/2011 36.19 36.52 36.18 36.41 157483
1/25/2011 36.16 36.23 35.87 36.20 129193
1/24/2011 35.93 36.29 35.86 36.24 95854
1/21/2011 36.09 36.18 35.79 35.90 133393
1/20/2011 35.64 35.78 35.38 35.61 194786
1/19/2011 36.14 36.14 35.66 35.79 114436
1/18/2011 36.01 36.18 35.97 36.17 90085
1/14/2011 35.74 35.94 35.67 35.91 99374
1/13/2011 35.76 35.88 35.67 35.77 98594
1/12/2011 35.70 35.84 35.63 35.73 71732
1/11/2011 35.55 35.61 35.25 35.44 72173
1/10/2011 35.15 35.39 35.03 35.31 94192
1/7/2011 35.31 35.50 35.03 35.26 118279
1/6/2011 35.30 35.39 35.08 35.19 98817
1/5/2011 34.93 35.35 34.89 35.25 99089
1/4/2011 35.22 35.22 34.73 35.07 100596
1/3/2011 35.05 35.32 35.05 35.12 64008
12/31/2010 34.81 34.92 34.71 34.87 40043
Marketplace
Trading Center