Select Sector SPDR Fund - Industrial Historical Stock Prices

(ETF)
XLI 
$54.34
*  
0.05
0.09%
Get XLI Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading XLI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  54.45  54.50  54.19  54.34 9,968,482
08/21/2014 54.45 54.5 54.19 54.34 9,971,763
08/20/2014 53.87 54.48 53.81 54.39 26,328,050
08/19/2014 53.8 53.899 53.73 53.83 6,222,697
08/18/2014 53.24 53.69 53.2233 53.69 7,806,234
08/15/2014 53.22 53.28 52.51 52.89 11,193,020
08/14/2014 52.78 53.02 52.77 53 7,455,454
08/13/2014 52.46 52.8 52.455 52.77 7,600,518
08/12/2014 52.33 52.585 52.165 52.26 11,550,880
08/11/2014 52.4 52.68 52.2 52.38 7,057,076
08/08/2014 51.57 52.21 51.39 52.17 11,859,360
08/07/2014 51.67 51.86 51.34 51.44 14,547,390
08/06/2014 51.44 51.62 51.2 51.39 31,000,680
08/05/2014 51.69 52.2 51.5 51.65 13,489,720
08/04/2014 51.89 52.03 51.51 51.96 9,188,937
08/01/2014 51.7 52.085 51.41 51.78 15,716,180
07/31/2014 52.49 52.87 51.8 51.83 17,164,500
07/30/2014 53 53.12 52.57 52.9 14,816,150
07/29/2014 53.49 53.57 52.85 52.85 13,437,680
07/28/2014 53.78 53.8 53.24 53.52 12,993,320
07/25/2014 53.8 54.02 53.705 53.79 7,469,542
07/24/2014 54.24 54.25 53.86 53.93 9,272,468
07/23/2014 54.42 54.52 54.175 54.19 7,909,985
07/22/2014 54.46 54.54 54.32 54.41 5,319,332
07/21/2014 54.17 54.275 53.84 54.21 9,351,327
07/18/2014 53.98 54.29 53.92 54.24 6,411,690
07/17/2014 54.44 54.5 53.77 53.79 14,895,970
07/16/2014 54.57 54.715 54.41 54.64 5,963,628
07/15/2014 54.46 54.66 54.19 54.41 6,921,268
07/14/2014 54.38 54.56 54.27 54.38 9,384,335
07/11/2014 53.83 54.09 53.6422 54.07 10,186,830
07/10/2014 53.47 53.975 53.41 53.76 10,536,140
07/09/2014 54.23 54.26 53.93 54.08 8,559,487
07/08/2014 54.28 54.29 53.84 53.99 8,136,350
07/07/2014 54.74 54.74 54.29 54.36 9,334,314
07/03/2014 54.53 54.809 54.52 54.75 8,550,342
07/02/2014 54.24 54.46 54.2 54.3 10,068,000
07/01/2014 54.12 54.59 54.12 54.39 8,006,233
06/30/2014 54.27 54.3 54.01 54.06 7,963,587
06/27/2014 53.98 54.48 53.78 54.29 8,208,461
06/26/2014 54.26 54.31 53.79 54.16 6,834,631
06/25/2014 53.99 54.305 53.97 54.2 6,476,775
06/24/2014 54.61 54.82 54.09 54.15 7,397,367
06/23/2014 55.16 55.16 54.6 54.7 5,170,422
06/20/2014 54.9 55.05 54.84 55.02 4,271,263
06/19/2014 54.95 55.06 54.75 55.04 7,131,914
06/18/2014 54.77 54.96 54.37 54.9 12,197,010
06/17/2014 54.41 54.69 54.25 54.59 9,600,569
06/16/2014 54.49 54.57 54.25 54.44 6,842,672
06/13/2014 54.35 54.64 54.27 54.5 6,873,663
06/12/2014 54.98 54.98 54.21 54.31 10,181,690
06/11/2014 55.28 55.28 54.95 55.05 5,526,475
06/10/2014 55.46 55.57 55.23 55.46 3,834,283
06/09/2014 55.29 55.82 55.22 55.59 11,124,230
06/06/2014 54.85 55.31 54.83 55.31 8,369,658
06/05/2014 54.32 54.84 54.24 54.76 5,794,067
06/04/2014 54.1 54.26 54.06 54.21 3,779,460
06/03/2014 54.14 54.32 54.01 54.22 4,006,980
06/02/2014 54.08 54.36 53.87 54.28 7,070,657
05/30/2014 54.05 54.12 53.8849 54.05 6,156,083
05/29/2014 54 54.09 53.755 54.09 4,218,436
05/28/2014 53.94 54.09 53.85 53.87 10,303,770
05/27/2014 53.71 53.91 53.68 53.83 6,702,659
05/23/2014 53.29 53.58 53.21 53.55 3,732,394
05/22/2014 53.21 53.37 52.99 53.21 4,467,622
05/21/2014 52.74 53.13 52.74 53.11 7,652,864
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?