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
8/3/2010 30.80 30.90 30.58 30.73 111471
8/2/2010 30.71 30.93 30.57 30.89 159658
7/30/2010 29.90 30.40 29.77 30.29 171357
7/29/2010 30.43 30.58 29.92 30.17 176233
7/28/2010 30.25 30.39 30.15 30.27 151905
7/27/2010 30.80 30.81 30.28 30.35 141452
7/26/2010 30.23 30.60 30.12 30.56 169001
7/23/2010 29.51 30.16 29.43 30.07 254685
7/22/2010 28.93 29.64 28.93 29.48 241585
7/21/2010 28.90 29.02 28.37 28.60 313272
7/20/2010 27.87 28.74 27.74 28.67 173124
7/19/2010 28.14 28.33 27.90 28.23 179570
7/16/2010 28.89 28.89 27.99 28.07 215635
7/15/2010 29.09 29.12 28.60 29.04 231016
7/14/2010 28.95 29.23 28.81 29.05 159976
7/13/2010 28.81 29.15 28.81 28.99 155801
7/12/2010 28.47 28.65 28.25 28.49 146846
7/9/2010 28.41 28.64 28.34 28.64 126594
7/8/2010 28.22 28.48 28.00 28.36 170104
7/7/2010 27.08 28.04 27.07 28.00 171415
7/6/2010 27.50 27.61 26.79 27.06 162590
7/2/2010 27.17 27.48 26.88 27.01 155789
7/1/2010 27.40 27.54 26.85 27.35 260895
6/30/2010 27.56 27.94 27.37 27.43 254162
6/29/2010 28.32 28.33 27.37 27.61 311168
6/28/2010 28.90 29.10 28.64 28.72 112631
6/25/2010 28.76 28.98 28.49 28.92 181635
6/24/2010 29.14 29.23 28.63 28.70 171708
6/23/2010 29.28 29.50 28.94 29.21 193112
6/22/2010 30.02 30.20 29.27 29.32 176643
6/21/2010 30.43 30.60 29.90 30.05 173371
6/18/2010 29.96 30.05 29.80 30.00 165293
6/17/2010 30.13 30.13 29.60 30.03 223975
6/16/2010 29.91 30.17 29.80 29.94 154169
6/15/2010 29.38 30.07 29.31 30.02 174597
6/14/2010 29.50 29.68 29.09 29.14 182251
6/11/2010 28.77 29.20 28.62 29.17 147297
6/10/2010 28.40 29.07 28.38 29.07 234925
6/9/2010 28.18 28.67 27.87 27.99 300232
6/8/2010 27.82 28.07 27.40 27.99 343769
6/7/2010 28.40 28.54 27.68 27.70 303212
6/4/2010 29.04 29.26 28.30 28.43 261724
6/3/2010 29.98 29.99 29.55 29.83 216867
6/2/2010 29.01 29.69 28.91 29.69 208441
6/1/2010 29.31 29.77 28.90 28.94 279796
5/28/2010 30.00 30.02 29.31 29.60 250261
5/27/2010 29.75 30.01 29.43 30.00 210780
5/26/2010 29.37 29.67 28.93 29.02 291287
5/25/2010 28.10 28.97 27.91 28.96 300283
5/21/2010 28.50 29.54 28.39 29.42 393747
5/20/2010 29.80 29.86 28.90 29.01 443389
5/19/2010 30.40 30.77 29.85 30.33 421444
5/18/2010 31.38 31.61 30.61 30.72 338913
5/14/2010 31.66 31.75 30.94 31.19 241352
5/13/2010 32.22 32.40 31.85 31.86 158279
5/12/2010 31.72 32.41 31.72 32.36 237054
5/11/2010 31.60 32.12 31.35 31.66 212206
5/10/2010 31.76 31.87 31.27 31.75 285374
5/7/2010 30.82 30.85 29.60 30.03 482114
5/6/2010 31.55 31.93 28.44 30.71 520857
5/5/2010 31.59 32.13 31.54 31.76 284507
5/4/2010 32.85 33.00 31.92 32.17 248147
4/30/2010 33.33 33.46 32.56 32.57 184018
4/29/2010 32.89 33.36 32.80 33.36 142114
4/28/2010 32.51 32.73 32.34 32.62 175204
4/27/2010 33.02 33.27 32.27 32.39 315287
4/26/2010 33.34 33.40 33.14 33.19 133122
4/23/2010 32.98 33.15 32.75 33.12 156812
4/22/2010 32.46 32.94 32.19 32.92 340126
4/20/2010 32.33 32.50 32.23 32.40 131030
4/19/2010 32.06 32.15 31.73 32.03 160212
4/16/2010 32.50 32.58 31.82 32.09 265116
4/15/2010 32.29 32.69 32.26 32.62 67888
4/14/2010 32.08 32.34 31.98 32.31 130280
4/13/2010 31.77 31.98 31.65 31.90 86882
4/12/2010 31.79 31.97 31.79 31.85 67713
4/9/2010 31.69 31.79 31.59 31.78 62846
4/8/2010 31.38 31.66 31.27 31.60 91006
4/7/2010 31.60 31.67 31.34 31.50 102352
4/6/2010 31.61 31.73 31.51 31.68 91085
4/5/2010 31.57 31.75 31.45 31.67 110077
4/1/2010 31.51 31.59 31.21 31.44 125377
3/31/2010 31.37 31.43 31.15 31.24 114572
3/30/2010 31.45 31.59 31.29 31.42 106105
3/29/2010 31.28 31.41 31.19 31.37 171982
3/26/2010 31.11 31.28 30.92 31.09 133624
3/25/2010 31.32 31.42 30.95 31.01 100042
3/24/2010 31.14 31.27 30.97 31.03 83902
3/23/2010 30.98 31.25 30.91 31.25 88713
3/22/2010 30.58 30.95 30.56 30.90 64344
3/19/2010 31.09 31.12 30.69 30.81 87778
3/18/2010 30.87 31.05 30.75 31.04 102984
3/17/2010 30.87 30.97 30.73 30.83 108250
3/16/2010 30.39 30.78 30.39 30.78 141185
3/15/2010 30.27 30.44 30.12 30.37 130206
3/12/2010 30.30 30.37 30.04 30.37 98972
3/11/2010 29.97 30.18 29.79 30.17 79027
3/10/2010 30.00 30.18 29.89 30.06 79230
3/9/2010 29.69 30.09 29.62 30.00 76099
3/8/2010 29.95 29.98 29.72 29.76 67732
Marketplace
Trading Center