Skip to main content

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

102.32 -0.60 (-0.58%)
Streaming Delayed Price Updated: 11:54 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 102.30 103.19 101.25 102.92 10,946,134 +0.32(+0.31%)
Feb 06, 2023 102.35 102.99 102.19 102.60 10,260,641 -0.25(-0.24%)
Feb 03, 2023 102.72 103.70 102.59 102.85 13,567,817 -0.54(-0.52%)
Feb 02, 2023 102.97 103.99 102.33 103.39 13,459,849 +0.80(+0.78%)
Feb 01, 2023 101.44 103.33 100.98 102.59 16,614,750 +0.74(+0.73%)
Jan 31, 2023 100.45 101.88 100.09 101.85 10,816,720 +1.70(+1.70%)
Jan 30, 2023 100.51 101.49 100.06 100.15 10,055,398 -0.99(-0.98%)
Jan 27, 2023 100.50 101.61 100.42 101.14 14,187,329 +0.42(+0.42%)
Jan 26, 2023 100.88 100.88 99.47 100.72 14,984,947 +0.55(+0.55%)
Jan 25, 2023 99.63 100.44 98.80 100.17 11,726,818 -0.56(-0.56%)
Jan 24, 2023 99.51 101.03 98.99 100.73 11,341,192 +0.66(+0.66%)
Jan 23, 2023 99.30 100.61 98.88 100.07 11,112,051 +1.08(+1.09%)
Jan 20, 2023 97.71 99.02 97.31 98.99 12,816,616 +1.36(+1.39%)
Jan 19, 2023 99.07 99.32 97.62 97.63 17,325,318 -2.05(-2.06%)
Jan 18, 2023 101.94 102.17 99.62 99.68 15,023,948 -1.91(-1.88%)
Jan 17, 2023 102.40 102.54 101.48 101.59 9,274,948 -0.87(-0.85%)
Jan 13, 2023 101.71 102.54 101.45 102.46 14,206,899 -0.12(-0.12%)
Jan 12, 2023 102.35 102.98 101.49 102.58 9,882,094 +0.60(+0.59%)
Jan 11, 2023 101.60 102.00 101.03 101.98 7,394,695 +0.97(+0.96%)
Jan 10, 2023 100.13 101.07 100.07 101.01 9,165,841 +0.55(+0.55%)
Jan 09, 2023 101.16 102.06 100.33 100.46 12,846,423 -0.45(-0.45%)
Jan 06, 2023 99.21 101.19 99.03 100.91 16,270,459 +2.69(+2.74%)
Jan 05, 2023 98.73 98.96 97.95 98.22 9,649,265 -1.07(-1.08%)
Jan 04, 2023 98.74 99.61 98.52 99.29 12,179,401 +0.87(+0.88%)
Jan 03, 2023 98.78 98.94 97.51 98.42 11,657,679 +0.21(+0.21%)
Dec 30, 2022 98.01 98.39 97.28 98.21 6,874,408 -0.39(-0.40%)
Dec 29, 2022 97.85 98.90 97.77 98.60 8,308,966 +1.20(+1.23%)
Dec 28, 2022 98.87 99.10 97.38 97.40 6,803,886 -1.29(-1.31%)
Dec 27, 2022 98.54 99.18 98.16 98.69 5,213,781 +0.30(+0.30%)
Dec 23, 2022 97.80 98.53 97.37 98.39 6,142,457 +0.58(+0.59%)
Dec 22, 2022 98.39 98.47 96.30 97.81 11,127,936 -1.26(-1.27%)
Dec 21, 2022 98.38 99.24 98.05 99.07 8,220,855 +1.83(+1.88%)
Dec 20, 2022 96.91 97.87 96.80 97.24 9,293,214 +0.12(+0.12%)
Dec 19, 2022 97.37 98.27 96.65 97.12 8,814,708 -0.51(-0.53%)
Dec 16, 2022 97.13 97.84 96.67 97.63 17,440,280 -0.42(-0.43%)
Dec 15, 2022 99.13 99.57 97.54 98.05 11,643,681 -2.43(-2.42%)
Dec 14, 2022 100.79 101.80 99.90 100.48 10,478,504 -0.19(-0.19%)
Dec 13, 2022 102.74 102.82 99.93 100.67 17,672,602 +0.38(+0.38%)
Dec 12, 2022 98.83 100.32 98.75 100.29 7,074,649 +1.69(+1.72%)
Dec 09, 2022 99.37 99.78 98.57 98.60 7,242,444 -0.82(-0.82%)
Dec 08, 2022 99.19 100.02 99.06 99.42 6,492,562 +0.59(+0.59%)
Dec 07, 2022 98.78 99.53 98.64 98.83 7,207,341 -0.13(-0.13%)
Dec 06, 2022 100.37 100.42 98.21 98.96 8,905,200 -1.18(-1.18%)
Dec 05, 2022 100.92 101.04 99.96 100.14 11,123,517 -1.70(-1.67%)
Dec 02, 2022 100.18 102.20 100.18 101.84 10,819,424 +0.58(+0.57%)
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.