INDUSTRIAL SELECT SECTOR SPDR $43.97

down -0.39


22/5/2013 04:22 PM  |  NYSEARCA : XLI  |  Industries :
Type:

XLI historical data

Date Open High Low Close Volume
3/9/2010 29.69 30.09 29.62 30.00 76099
3/8/2010 29.95 29.98 29.72 29.76 67732
3/5/2010 29.65 29.91 29.60 29.90 99053
3/4/2010 29.40 29.49 29.25 29.45 74796
3/3/2010 29.37 29.60 29.24 29.31 56412
3/2/2010 29.35 29.41 29.22 29.27 73275
3/1/2010 28.96 29.26 28.85 29.22 114939
2/26/2010 28.69 28.93 28.58 28.84 90042
2/25/2010 28.28 28.79 28.15 28.73 123570
2/24/2010 28.61 28.86 28.51 28.80 90112
2/23/2010 28.81 28.99 28.43 28.51 161102
2/22/2010 29.00 29.02 28.81 28.88 73827
2/19/2010 28.68 29.00 28.59 28.86 120765
2/18/2010 28.29 28.77 28.29 28.72 76023
2/17/2010 28.43 28.49 28.25 28.46 149743
2/16/2010 27.86 28.25 27.79 28.22 104970
2/12/2010 27.42 27.67 27.28 27.57 166389
2/11/2010 27.35 27.82 27.20 27.79 115079
2/10/2010 27.44 27.51 27.13 27.38 127098
2/9/2010 27.20 27.67 27.11 27.42 227235
2/8/2010 27.27 27.32 26.90 26.90 178889
2/5/2010 27.38 27.53 26.66 27.20 308213
2/4/2010 27.96 28.01 27.32 27.32 206281
2/3/2010 28.24 28.41 28.08 28.15 136754
2/2/2010 27.95 28.37 27.89 28.32 204032
2/1/2010 27.69 27.80 27.50 27.79 161441
1/29/2010 27.71 27.98 27.31 27.38 171362
1/28/2010 28.02 28.15 27.40 27.66 213710
1/27/2010 27.80 28.04 27.52 27.98 224378
1/26/2010 27.86 28.18 27.75 27.90 127082
1/25/2010 28.17 28.21 27.86 28.02 126955
1/22/2010 28.30 28.46 27.83 27.84 162162
1/21/2010 28.92 29.05 28.25 28.27 174929
1/20/2010 29.07 29.13 28.67 28.94 98104
1/19/2010 29.17 29.43 29.04 29.39 119413
1/15/2010 29.35 29.44 28.99 29.07 72510
1/14/2010 29.41 29.47 29.33 29.45 47627
1/13/2010 29.28 29.51 29.17 29.45 109782
1/12/2010 29.32 29.41 29.12 29.33 120207
1/11/2010 29.45 29.61 29.30 29.57 118955
1/8/2010 28.80 29.26 28.78 29.25 80650
1/7/2010 28.43 28.83 28.33 28.79 121182
1/6/2010 28.35 28.51 28.34 28.48 53567
1/5/2010 28.28 28.45 28.18 28.42 82567
1/4/2010 28.09 28.32 27.96 28.32 74715
12/31/2009 28.24 28.24 27.77 27.79 31170
12/30/2009 28.12 28.25 28.10 28.14 54710
12/29/2009 28.33 28.33 28.24 28.28 28831
12/28/2009 28.30 28.30 28.09 28.20 60784
12/24/2009 28.25 28.31 28.17 28.25 12776
12/23/2009 28.10 28.18 27.98 28.14 29929
12/22/2009 28.07 28.24 28.02 28.09 57261
12/21/2009 28.05 28.14 27.97 28.06 87278
12/18/2009 28.03 28.07 27.68 27.85 98364
12/17/2009 28.23 28.24 28.01 28.04 85125
12/16/2009 28.42 28.55 28.28 28.35 64339
12/15/2009 28.44 28.56 28.32 28.47 59824
12/14/2009 28.31 28.55 28.31 28.55 59080
12/11/2009 28.05 28.23 27.90 28.17 65218
12/10/2009 27.95 28.11 27.82 27.89 62558
12/9/2009 27.78 27.79 27.49 27.77 98932
12/8/2009 27.87 27.98 27.46 27.64 122087
12/7/2009 28.12 28.28 28.05 28.07 67155
12/4/2009 28.25 28.37 27.78 28.17 116921
12/3/2009 27.97 28.14 27.69 27.75 67830
12/2/2009 27.96 28.14 27.78 27.88 62551
12/1/2009 27.87 28.06 27.71 27.96 84608
11/30/2009 27.45 27.65 27.30 27.51 128972
11/27/2009 27.07 27.69 27.04 27.42 100913
11/25/2009 27.82 28.03 27.71 27.96 61234
11/24/2009 27.87 27.88 27.55 27.73 87639
11/23/2009 27.81 28.07 27.70 27.96 120046
11/20/2009 27.31 27.52 27.25 27.46 104876
11/19/2009 27.80 27.80 27.30 27.51 106833
11/18/2009 28.10 28.11 27.80 27.93 57108
11/17/2009 28.15 28.15 27.82 28.08 74491
11/16/2009 27.55 28.17 27.55 28.13 94205
11/13/2009 27.32 27.61 27.16 27.50 79497
11/12/2009 27.53 27.69 27.22 27.29 110623
11/11/2009 27.65 27.80 27.46 27.61 89863
11/10/2009 27.38 27.60 27.24 27.40 103695
11/9/2009 27.19 27.56 27.05 27.56 96924
11/6/2009 26.57 26.93 26.54 26.88 92453
11/5/2009 26.22 26.64 26.05 26.64 144576
11/4/2009 26.24 26.40 25.92 25.97 127212
11/3/2009 25.58 26.02 25.55 26.02 178265
11/2/2009 25.41 25.79 25.20 25.58 198533
10/30/2009 26.09 26.17 25.27 25.29 192611
10/29/2009 25.63 26.18 25.63 26.18 121084
10/28/2009 26.09 26.25 25.57 25.57 176741
10/27/2009 26.43 26.63 26.11 26.11 138165
10/26/2009 26.82 27.12 26.36 26.47 109525
10/23/2009 27.30 27.30 26.61 26.68 120693
10/22/2009 26.92 27.26 26.70 27.16 114230
10/21/2009 27.15 27.50 26.90 26.97 112009
10/20/2009 27.42 27.42 26.98 27.16 111723
10/19/2009 27.18 27.47 27.09 27.35 79297
10/16/2009 27.07 27.19 26.78 27.06 83095
10/15/2009 27.12 27.27 27.00 27.25 76735
10/14/2009 26.99 27.29 26.74 27.29 168271
Marketplace
Trading Center