S&P 500 Industrial Sector SPDR (NY: XLI )

104.80 USD +0.37 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 104.64 105.18 104.48 104.80 9,943,807 +0.37(+0.35%)
Oct 21, 2021 104.00 104.48 103.74 104.43 7,824,907 +0.21(+0.20%)
Oct 20, 2021 103.59 104.32 103.35 104.22 9,258,553 +0.65(+0.63%)
Oct 19, 2021 103.47 103.61 102.86 103.57 6,911,174 +0.61(+0.59%)
Oct 18, 2021 102.30 103.07 101.89 102.96 6,780,190 +0.07(+0.07%)
Oct 15, 2021 102.61 103.33 102.47 102.89 11,775,269 +0.98(+0.96%)
Oct 14, 2021 100.83 101.93 100.62 101.91 9,752,921 +1.89(+1.89%)
Oct 13, 2021 99.99 100.44 98.93 100.02 12,416,679 +0.21(+0.21%)
Oct 12, 2021 100.26 100.61 99.61 99.81 10,048,744 -0.33(-0.33%)
Oct 11, 2021 100.82 101.46 100.13 100.14 9,984,051 -0.81(-0.80%)
Oct 08, 2021 100.86 101.20 100.52 100.95 8,565,138 -0.01(-0.01%)
Oct 07, 2021 100.95 101.69 100.87 100.96 9,669,742 +0.78(+0.78%)
Oct 06, 2021 98.67 100.22 98.21 100.18 14,702,512 +0.44(+0.44%)
Oct 05, 2021 98.82 100.24 98.39 99.74 12,987,943 +1.10(+1.12%)
Oct 04, 2021 99.01 99.64 98.02 98.64 20,182,943 -0.54(-0.54%)
Oct 01, 2021 98.46 99.71 97.48 99.18 17,051,816 +1.34(+1.37%)
Sep 30, 2021 100.21 100.29 97.75 97.84 24,646,384 -2.05(-2.05%)
Sep 29, 2021 100.22 100.41 99.74 99.89 12,146,915 +0.11(+0.11%)
Sep 28, 2021 100.67 100.93 99.54 99.78 17,057,230 -1.17(-1.16%)
Sep 27, 2021 100.99 101.85 100.89 100.95 9,338,010 +0.10(+0.10%)
Sep 24, 2021 100.38 101.13 100.31 100.85 8,254,509 +0.21(+0.21%)
Sep 23, 2021 99.59 101.19 99.55 100.64 11,439,940 +1.52(+1.53%)
Sep 22, 2021 98.63 99.79 98.63 99.12 13,080,081 +0.78(+0.79%)
Sep 21, 2021 99.34 99.40 97.89 98.34 14,345,194 -0.52(-0.53%)
Sep 20, 2021 98.54 99.06 97.78 98.86 21,453,607 -1.47(-1.47%)
Sep 17, 2021 101.06 101.30 100.18 100.33 16,250,711 -1.08(-1.06%)
Sep 16, 2021 102.10 102.35 101.24 101.41 10,516,218 -0.70(-0.69%)
Sep 15, 2021 101.05 102.37 100.83 102.11 9,175,035 +1.11(+1.10%)
Sep 14, 2021 102.51 102.60 100.77 101.00 11,493,528 -1.23(-1.20%)
Sep 13, 2021 102.74 103.00 101.46 102.23 12,451,033 +0.27(+0.26%)
Sep 10, 2021 102.91 103.12 101.92 101.96 9,547,826 -0.46(-0.45%)
Sep 09, 2021 102.75 103.48 102.17 102.42 9,405,189 -0.50(-0.49%)
Sep 08, 2021 102.57 103.12 102.14 102.92 13,561,563 +0.14(+0.14%)
Sep 07, 2021 104.23 104.26 102.71 102.78 17,858,934 -1.81(-1.73%)
Sep 03, 2021 104.94 105.14 104.52 104.59 9,855,169 -0.64(-0.61%)
Sep 02, 2021 104.54 105.24 104.52 105.23 9,633,562 +1.12(+1.08%)
Sep 01, 2021 104.73 104.73 103.72 104.11 13,116,834 -0.40(-0.38%)
Aug 31, 2021 104.73 104.95 104.28 104.51 9,621,180 -0.29(-0.28%)
Aug 30, 2021 105.10 105.28 104.55 104.80 6,528,220 -0.12(-0.11%)
Aug 27, 2021 104.55 105.21 104.32 104.92 10,484,396 +0.72(+0.69%)
Aug 26, 2021 104.54 104.61 103.99 104.20 9,951,104 -0.46(-0.44%)
Aug 25, 2021 104.07 105.00 103.75 104.66 9,404,193 +0.67(+0.64%)
Aug 24, 2021 103.67 104.45 103.65 103.99 7,592,930 +0.52(+0.50%)
Aug 23, 2021 103.11 103.92 103.06 103.47 8,470,961 +0.84(+0.82%)
Aug 20, 2021 102.41 102.94 102.14 102.63 11,752,958 +0.27(+0.26%)
Aug 19, 2021 102.31 103.06 101.78 102.36 17,529,826 -0.72(-0.70%)
Aug 18, 2021 103.81 104.39 103.04 103.08 11,955,085 -1.14(-1.09%)
Aug 17, 2021 104.73 104.78 103.23 104.22 15,569,910 -1.14(-1.08%)
Aug 16, 2021 104.69 105.37 104.00 105.36 10,231,250 +0.36(+0.34%)
Aug 13, 2021 105.34 105.50 104.86 105.00 8,909,477 -0.33(-0.31%)
Aug 12, 2021 105.53 105.73 104.79 105.33 9,265,309 -0.20(-0.19%)
Aug 11, 2021 104.39 105.54 104.01 105.53 12,817,376 +1.35(+1.30%)
Aug 10, 2021 103.32 104.47 103.19 104.18 12,730,911 +1.05(+1.02%)
Aug 09, 2021 103.08 103.37 102.63 103.13 7,469,687 -0.41(-0.40%)
Aug 06, 2021 103.48 103.98 103.35 103.54 8,677,168 +0.48(+0.47%)
Aug 05, 2021 103.00 103.41 102.67 103.06 12,561,512 +0.48(+0.47%)
Aug 04, 2021 103.28 103.81 102.56 102.58 16,180,977 -1.41(-1.36%)
Aug 03, 2021 102.85 104.04 101.97 103.99 14,814,133 +1.34(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.