Select Sector SPDR Fund - Industrial Historical Stock Prices

(ETF)
XLI 
$53.15
*  
0.08
0.15%
Get XLI Alerts
*Delayed - data as of Sep. 30, 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  53.27  53.54  53.055  53.15 12,374,806
09/30/2014 53.3 53.54 53.055 53.15 12,355,480
09/29/2014 52.82 53.32 52.75 53.23 7,661,588
09/26/2014 52.97 53.44 52.83 53.31 5,823,244
09/25/2014 53.47 53.51 52.81 52.82 10,739,940
09/24/2014 53.41 53.72 53.19 53.66 8,507,722
09/23/2014 53.62 53.74 53.36 53.38 8,630,008
09/22/2014 54.33 54.36 53.76 53.82 10,683,500
09/19/2014 54.8 54.83 54.345 54.43 9,271,200
09/18/2014 54.61 54.82 54.58 54.74 8,052,027
09/17/2014 54.36 54.75 54.225 54.48 8,272,083
09/16/2014 53.91 54.34 53.71 54.27 7,260,282
09/15/2014 53.92 54.05 53.71 53.97 7,016,071
09/12/2014 54.06 54.15 53.84 53.99 9,045,775
09/11/2014 53.91 54.23 53.91 54.17 5,783,932
09/10/2014 54.08 54.22 53.86 54.15 5,445,115
09/09/2014 54.35 54.37 54.02 54.11 5,722,474
09/08/2014 54.24 54.465 54.225 54.28 5,321,122
09/05/2014 54.1 54.34 53.87 54.33 9,279,839
09/04/2014 54.23 54.545 54.045 54.15 6,924,870
09/03/2014 54.32 54.39 54.03 54.13 5,289,378
09/02/2014 54.14 54.36 53.96 54.2 7,153,247
08/29/2014 54.1 54.16 53.81 54.02 5,453,250
08/28/2014 54.05 54.08 53.7963 54.07 4,210,194
08/27/2014 54.3 54.32 54.04 54.15 3,757,626
08/26/2014 54.44 54.46 54.16 54.18 2,849,494
08/25/2014 54.4 54.48 54.27 54.36 3,966,760
08/22/2014 54.28 54.3799 54.0201 54.15 5,605,662
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
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?