Select Sector SPDR Fund - Industrial Historical Stock Prices

(ETF)
XLI 
$53.93
*  
0.26
0.48%
Get XLI Alerts
*Delayed - data as of Jul. 24, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.19  54.25  53.86  53.93 10,013,953
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
05/20/2014 53.3 53.3 52.41 52.59 9,766,227
05/19/2014 52.97 53.335 52.85 53.3 4,645,822
05/16/2014 53.01 53.09 52.78 53.09 7,476,309
05/15/2014 53.26 53.36 52.67 53.02 13,016,150
05/14/2014 53.92 53.94 53.39 53.49 6,934,893
05/13/2014 53.88 54.07 53.8 53.89 8,642,205
05/12/2014 53.19 53.82 53.17 53.8 11,268,630
05/09/2014 52.88 53.04 52.65 53.01 5,116,425
05/08/2014 52.91 53.31 52.805 52.97 8,001,856
05/07/2014 52.6 53 52.382 52.98 7,925,421
05/06/2014 52.85 52.86 52.48 52.53 6,008,298
05/05/2014 52.67 52.995 52.4 52.93 5,358,642
05/02/2014 52.9 53.17 52.81 52.82 8,701,119
05/01/2014 52.98 53.16 52.71 52.9 10,581,470
04/30/2014 52.69 53.0999 52.58 53.03 13,299,470
04/29/2014 52.7 52.74 52.31 52.68 9,382,821
04/28/2014 52.72 52.89 52.01 52.54 12,090,040
04/25/2014 52.79 52.95 52.38 52.51 6,997,511
04/24/2014 53.39 53.39 52.79 53.03 11,842,640
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?