Select Sector SPDR Fund - Industrial Historical Stock Prices

(ETF)
XLI 
$57.5
*  
0.17
0.3%
Get XLI Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  57.46  57.62  57.29  57.50 8,276,930
11/25/2014 57.47 57.62 57.29 57.5 8,268,599
11/24/2014 57.34 57.525 57.2 57.33 6,692,548
11/21/2014 57.29 57.34 57.05 57.18 7,503,512
11/20/2014 56.31 56.695 56.12 56.63 7,383,084
11/19/2014 56.62 56.64 56.27 56.48 5,200,447
11/18/2014 56.2 56.79 56.2 56.65 8,644,777
11/17/2014 56.15 56.37 56.06 56.23 4,249,565
11/14/2014 56.2 56.435 56.13 56.31 5,554,537
11/13/2014 56.4 56.62 56.065 56.24 6,437,026
11/12/2014 56.08 56.49 56.08 56.4 7,088,751
11/11/2014 56.47 56.54 56.171 56.32 9,894,801
11/10/2014 56.16 56.42 56.09 56.39 6,121,044
11/07/2014 56.05 56.15 55.85 56.11 8,234,717
11/06/2014 55.55 56.1 55.47 56.03 5,709,949
11/05/2014 55.59 55.59 55.14 55.45 8,095,407
11/04/2014 55.07 55.36 54.92 55.11 6,232,598
11/03/2014 55.29 55.34 54.895 55.14 11,098,480
10/31/2014 55.53 55.53 55.05 55.21 10,162,490
10/30/2014 54.22 54.87 53.99 54.67 10,511,390
10/29/2014 54.83 54.83 54.04 54.45 12,577,810
10/28/2014 54.01 54.69 54.01 54.64 10,066,790
10/27/2014 53.58 53.74 53.23 53.69 9,692,934
10/24/2014 53.55 53.74 53.085 53.71 8,938,015
10/23/2014 52.82 53.6 52.75 53.24 23,280,380
10/22/2014 52.99 52.99 52.04 52.09 16,392,750
10/21/2014 51.98 52.835 51.96 52.78 12,829,710
10/20/2014 51.37 51.64 51.21 51.63 17,385,170
10/17/2014 51.46 51.8 51.22 51.48 24,695,480
10/16/2014 49.28 50.905 49.15 50.48 43,941,970
10/15/2014 49.45 50.35 48.83 50.11 28,229,690
10/14/2014 49.93 50.85 49.82 50.23 22,094,860
10/13/2014 50.46 50.93 49.5 49.54 24,598,250
10/10/2014 51.07 51.17 50.31 50.32 20,032,140
10/09/2014 52.17 52.26 50.98 51.07 23,240,040
10/08/2014 51.38 52.33 51.01 52.28 23,871,940
10/07/2014 52.24 52.35 51.36 51.36 19,282,930
10/06/2014 53.1 53.19 52.49 52.64 12,069,770
10/03/2014 52.48 52.89 52.4 52.8 14,232,170
10/02/2014 52.13 52.32 51.62 52.09 12,989,940
10/01/2014 52.98 52.98 52.03 52.15 20,273,960
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
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?