SPDR Select Sector Fund - Industrial Historical Stock Prices

(ETF)
XLI 
$56.17
*  
0.11
0.2%
Get XLI Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading XLI now


Community Rating:
View:    XLI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  55.80  56.406  55.73  56.17 6,098,309
06/02/2015 55.87 56.406 55.73 56.17 6,119,556
06/01/2015 55.99 56.25 55.67 56.06 8,712,908
05/29/2015 56.32 56.34 55.7 55.81 11,752,550
05/28/2015 56.5 56.54 56.16 56.37 5,775,266
05/27/2015 56.47 56.71 56.29 56.64 5,498,942
05/26/2015 56.81 56.81 56.1444 56.28 7,881,293
05/22/2015 57.13 57.19 56.88 56.9 5,826,301
05/21/2015 56.78 57.28 56.78 57.16 6,276,681
05/20/2015 57.1 57.13 56.76 56.85 7,064,253
05/19/2015 57.01 57.29 56.98 57.06 6,186,887
05/18/2015 57.26 57.29 56.98 57.22 6,633,250
05/15/2015 57.14 57.27 56.94 57.11 6,266,250
05/14/2015 56.84 57.22 56.79 57.16 8,698,422
05/13/2015 56.68 56.97 56.51 56.59 7,704,328
05/12/2015 56.36 56.66 56.1 56.47 7,542,420
05/11/2015 56.56 56.765 56.48 56.53 5,164,035
05/08/2015 56.52 56.74 56.36 56.58 7,025,140
05/07/2015 55.46 56.05 55.46 55.92 10,662,360
05/06/2015 55.92 55.98 55.32 55.63 8,236,965
05/05/2015 56.23 56.52 55.6 55.66 10,026,910
05/04/2015 56.35 56.74 56.35 56.42 6,086,906
05/01/2015 55.89 56.36 55.81 56.33 11,017,900
04/30/2015 55.86 56.11 55.435 55.63 12,958,490
04/29/2015 56.63 56.63 55.79 56.12 9,971,344
04/28/2015 56.15 56.415 55.79 56.4 8,348,799
04/27/2015 56.4 56.54 56.225 56.3 8,308,560
04/24/2015 56.52 56.58 56.165 56.32 5,140,434
04/23/2015 56.33 56.7999 56.31 56.56 7,338,091
04/22/2015 56.42 56.68 56.02 56.62 13,779,320
04/21/2015 56.54 56.72 56.135 56.38 8,007,659
04/20/2015 56 56.58 56 56.45 6,734,927
04/17/2015 56.21 56.21 55.595 55.8 11,304,080
04/16/2015 56.27 56.67 56.27 56.48 7,164,619
04/15/2015 56.52 56.83 56.52 56.6 7,345,353
04/14/2015 56.21 56.535 55.9 56.5 5,845,682
04/13/2015 56.81 56.99 56.395 56.43 6,388,685
04/10/2015 56.63 57.06 56.53 56.97 9,486,382
04/09/2015 55.7 56.28 55.64 56.18 8,191,222
04/08/2015 55.7 55.98 55.59 55.91 6,526,576
04/07/2015 55.88 56.14 55.72 55.72 5,257,212
04/06/2015 55.03 56.06 55.0249 55.85 8,204,929
04/02/2015 55.26 55.76 55.25 55.43 6,565,718
04/01/2015 55.64 55.64 55.07 55.4 8,788,853
03/31/2015 55.9 56.9043 55.74 55.77 6,532,240
03/30/2015 55.8 56.4875 55.71 56.33 5,838,035
03/27/2015 55.25 55.63 55.2 55.55 4,969,410
03/26/2015 55.22 55.54 54.95 55.34 10,092,230
03/25/2015 56.6 56.6 55.49 55.49 9,037,266
03/24/2015 56.52 56.755 56.35 56.45 12,607,400
03/23/2015 57.22 57.22 56.64 56.64 7,219,230
03/20/2015 57.06 57.31 56.9538 57.12 10,878,010
03/19/2015 57.33 57.35 56.845 57.06 10,568,570
03/18/2015 56.53 57.63 56.25 57.45 20,049,510
03/17/2015 56.71 56.94 56.58 56.78 8,362,080
03/16/2015 56.31 57.04 56.31 57.01 11,142,280
03/13/2015 56.5 56.545 55.745 56.08 11,110,510
03/12/2015 55.99 56.645 55.98 56.6 8,721,199
03/11/2015 56.06 56.16 55.84 55.88 9,387,849
03/10/2015 56.59 56.59 55.94 55.94 10,074,550
03/09/2015 56.46 57.09 56.46 56.99 6,106,961
03/06/2015 56.62 57.07 56.385 56.46 8,247,154
03/05/2015 57.24 57.3 57.03 57.24 4,990,963
03/04/2015 57.39 57.46 56.94 57.2 6,262,449
03/03/2015 57.89 57.89 57.42 57.65 7,716,029
03/02/2015 57.62 58.025 57.49 58.02 8,560,044
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?