Singapore markets closed

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
123.51+1.48 (+1.21%)
At close: 04:00PM EDT
123.51 0.00 (0.00%)
Pre-market: 08:47AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024122.32123.56121.33123.51123.519,703,498
27 May 2024124.41124.41121.10123.51123.5142,770,300
20 May 2024125.36126.03123.60124.46124.4634,893,100
13 May 2024125.96126.10124.71125.33125.3332,306,700
06 May 2024123.58126.22123.47125.68125.6830,184,500
29 Apr 2024122.91123.59120.56122.77122.7758,453,300
22 Apr 2024121.20123.24120.60122.66122.6648,698,000
15 Apr 2024124.58124.76120.17120.47120.4752,532,800
08 Apr 2024125.85126.06122.38122.90122.9049,088,200
01 Apr 2024126.09126.39123.58125.67125.6746,922,700
25 Mar 2024125.18126.29123.90125.96125.9629,400,800
18 Mar 20240.376 Dividend
18 Mar 2024122.10126.10121.74125.21124.8243,158,300
11 Mar 2024121.92122.86120.82122.04121.6646,738,600
04 Mar 2024121.52123.50120.45122.30121.9250,620,200
26 Feb 2024120.21121.59119.72121.52121.1542,995,300
19 Feb 2024117.62120.48117.35120.22119.8535,626,800
12 Feb 2024116.88118.86115.09118.03117.6754,711,900
05 Feb 2024115.12117.10114.30116.95116.5944,454,900
29 Jan 2024113.32116.08112.87115.58115.2255,385,400
22 Jan 2024112.84114.11112.47113.43113.0846,756,700
15 Jan 2024111.55112.74109.95112.45112.1037,855,200
08 Jan 2024111.13112.75110.64112.11111.7644,129,700
01 Jan 2024113.23113.94111.03111.43111.0945,793,900
25 Dec 2023113.22114.40113.05113.99113.6427,252,500
18 Dec 20230.615 Dividend
18 Dec 2023112.68113.53111.37113.13112.1733,018,400
11 Dec 2023109.24113.44109.18113.02112.0658,156,300
04 Dec 2023107.89109.49107.89108.96108.0345,011,100
27 Nov 2023106.00108.81105.34108.74107.8253,616,700
20 Nov 2023105.50106.54105.06106.34105.4428,514,100
13 Nov 2023102.31105.72102.13105.61104.7144,632,800
06 Nov 2023101.68102.66100.40102.55101.6843,447,200
30 Oct 202397.08102.1596.71101.60100.7457,239,200
23 Oct 202398.5599.6696.1296.4495.6260,846,500
16 Oct 2023102.67103.8298.6698.7097.8658,810,100
09 Oct 2023101.17103.92100.98101.75100.8846,224,600
02 Oct 2023101.09101.3798.69100.7899.9258,708,300
25 Sept 2023101.35102.63100.62101.38100.5252,369,400
18 Sept 20230.426 Dividend
18 Sept 2023104.57105.33101.74101.79100.5141,996,400
11 Sept 2023105.89106.10104.10105.00103.6846,623,600
04 Sept 2023108.61108.64105.41105.63104.3131,428,700
28 Aug 2023107.06109.15107.01108.80107.4437,477,400
21 Aug 2023106.22107.30105.31106.54105.2144,887,000
14 Aug 2023108.81108.99105.35106.24104.9144,936,000
07 Aug 2023108.65109.95108.16108.89107.5336,992,700
31 Jul 2023110.30111.12108.07108.24106.8844,119,500
24 Jul 2023109.51110.54108.59110.16108.7845,382,800
17 Jul 2023108.42110.35108.17109.55108.1842,816,500
10 Jul 2023106.23109.88106.22108.61107.2553,794,500
03 Jul 2023106.91107.55105.34106.20104.8736,860,300
26 Jun 2023103.24107.62103.11107.32105.9845,382,800
20 Jun 20230.42 Dividend
19 Jun 2023104.36105.13102.91103.28101.5844,621,700
12 Jun 2023102.50106.60102.12105.45103.7166,557,600
05 Jun 2023101.15102.9199.91102.40100.7153,494,600
29 May 202397.81101.2496.53100.9499.2847,045,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.