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

102.58 USD -1.41 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 103.76 104.63 102.56 102.65 15,925,569 -0.71(-0.69%)
Jul 30, 2021 103.04 103.58 102.86 103.36 12,824,393 -0.20(-0.19%)
Jul 29, 2021 103.55 103.86 102.97 103.56 9,767,155 +0.81(+0.79%)
Jul 28, 2021 103.32 103.55 102.21 102.75 11,996,517 -0.24(-0.23%)
Jul 27, 2021 102.90 103.54 102.40 102.99 12,402,175 -0.57(-0.55%)
Jul 26, 2021 103.33 103.91 102.89 103.56 7,488,534 -0.05(-0.05%)
Jul 23, 2021 103.54 103.81 103.10 103.61 8,055,923 +0.44(+0.43%)
Jul 22, 2021 103.74 103.75 103.01 103.17 6,317,690 -0.38(-0.37%)
Jul 21, 2021 102.94 103.90 102.90 103.55 14,448,111 +0.98(+0.96%)
Jul 20, 2021 100.08 102.69 99.94 102.57 20,936,514 +2.79(+2.80%)
Jul 19, 2021 100.28 100.49 98.77 99.78 23,792,600 -2.13(-2.09%)
Jul 16, 2021 103.17 103.19 101.78 101.91 17,307,450 -0.91(-0.89%)
Jul 15, 2021 102.04 103.24 101.99 102.82 11,071,592 +0.20(+0.19%)
Jul 14, 2021 102.89 103.29 102.25 102.62 10,140,079 -0.01(-0.01%)
Jul 13, 2021 103.41 103.50 102.58 102.63 14,880,602 -1.00(-0.96%)
Jul 12, 2021 102.97 103.75 102.60 103.63 10,846,533 +0.14(+0.14%)
Jul 09, 2021 102.97 103.65 102.87 103.49 13,341,944 +1.61(+1.58%)
Jul 08, 2021 101.69 102.53 101.03 101.88 17,419,370 -1.44(-1.39%)
Jul 07, 2021 102.07 103.47 101.97 103.32 14,972,104 +1.02(+1.00%)
Jul 06, 2021 103.05 103.19 101.18 102.30 11,564,052 -0.99(-0.96%)
Jul 02, 2021 103.15 103.46 102.70 103.29 9,911,925 +0.16(+0.16%)
Jul 01, 2021 103.00 103.19 102.59 103.13 13,858,568 +0.73(+0.71%)
Jun 30, 2021 101.53 102.59 101.51 102.40 13,677,224 +0.79(+0.78%)
Jun 29, 2021 102.14 102.57 101.51 101.61 11,134,264 -0.20(-0.20%)
Jun 28, 2021 102.31 102.39 101.35 101.81 11,997,626 -0.54(-0.53%)
Jun 25, 2021 102.23 102.72 102.07 102.35 13,039,355 +0.20(+0.20%)
Jun 24, 2021 101.96 102.31 101.42 102.15 11,686,393 +0.79(+0.78%)
Jun 23, 2021 101.79 102.07 101.33 101.36 9,136,317 -0.23(-0.23%)
Jun 22, 2021 101.52 101.97 100.89 101.59 10,645,422 +0.11(+0.11%)
Jun 21, 2021 100.10 101.61 100.01 101.48 15,499,883 +1.87(+1.88%)
Jun 18, 2021 99.73 100.46 99.49 99.61 21,546,076 -1.31(-1.30%)
Jun 17, 2021 102.44 102.70 99.97 100.92 20,842,848 -1.58(-1.54%)
Jun 16, 2021 103.38 103.50 102.18 102.50 13,977,292 -0.98(-0.95%)
Jun 15, 2021 103.19 103.70 102.77 103.48 8,947,941 +0.44(+0.43%)
Jun 14, 2021 103.41 103.55 102.47 103.04 11,312,040 -0.47(-0.45%)
Jun 11, 2021 103.70 104.02 102.97 103.51 10,113,527 +0.21(+0.20%)
Jun 10, 2021 104.48 104.68 103.25 103.30 10,643,924 -0.51(-0.49%)
Jun 09, 2021 104.81 104.81 103.77 103.81 10,968,913 -1.07(-1.02%)
Jun 08, 2021 104.67 105.11 104.16 104.88 8,847,877 +0.27(+0.26%)
Jun 07, 2021 105.54 105.56 104.33 104.61 8,298,746 -0.73(-0.69%)
Jun 04, 2021 105.39 105.57 104.80 105.34 7,119,073 +0.34(+0.32%)
Jun 03, 2021 104.68 105.59 104.25 105.00 10,342,336 -0.23(-0.22%)
Jun 02, 2021 105.62 105.73 105.07 105.23 7,547,829 -0.30(-0.28%)
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.