December 15th, 2015

S&P 500 Industrial Sector SPDR (NY: XLI )

89.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:28 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 89.46 90.15 89.02 89.65 13,977,034 +1.54(+1.75%)
Nov 23, 2020 87.40 88.28 87.40 88.11 11,396,000 +1.45(+1.67%)
Nov 20, 2020 87.24 87.59 86.46 86.66 7,289,200 -0.79(-0.90%)
Nov 19, 2020 87.01 87.53 86.43 87.45 8,450,565 +0.22(+0.25%)
Nov 18, 2020 88.31 88.68 87.17 87.23 11,882,023 -0.39(-0.45%)
Nov 17, 2020 87.19 87.90 86.32 87.62 11,028,701 -0.23(-0.26%)
Nov 16, 2020 87.66 87.99 86.43 87.85 14,364,189 +2.09(+2.44%)
Nov 13, 2020 84.61 85.86 84.55 85.76 9,283,000 +1.86(+2.22%)
Nov 12, 2020 84.01 84.81 83.32 83.90 10,776,437 -0.97(-1.14%)
Nov 11, 2020 86.13 86.14 84.44 84.87 11,081,378 -0.72(-0.84%)
Nov 10, 2020 84.39 85.93 84.13 85.59 18,980,630 +1.48(+1.76%)
Nov 09, 2020 86.87 87.88 84.05 84.11 25,393,801 +2.77(+3.41%)
Nov 06, 2020 81.11 81.70 80.76 81.34 10,091,500 +0.08(+0.10%)
Nov 05, 2020 80.47 81.79 80.42 81.26 12,158,712 +1.87(+2.36%)
Nov 04, 2020 79.56 81.19 78.87 79.39 23,229,801 -0.83(-1.03%)
Nov 03, 2020 78.98 80.67 78.80 80.22 16,356,092 +2.30(+2.95%)
Nov 02, 2020 77.00 78.07 76.44 77.92 14,165,900 +2.05(+2.70%)
Oct 30, 2020 75.56 76.18 74.72 75.87 15,379,700 -0.09(-0.12%)
Oct 29, 2020 74.82 76.61 74.64 75.96 14,272,859 +1.09(+1.46%)
Oct 28, 2020 75.83 76.68 74.78 74.87 17,321,883 -2.54(-3.28%)
Oct 27, 2020 78.91 79.00 77.39 77.41 8,736,016 -1.73(-2.19%)
Oct 26, 2020 80.10 80.19 78.28 79.14 10,692,790 -2.03(-2.50%)
Oct 23, 2020 81.27 81.52 80.55 81.17 8,038,300 +0.32(+0.40%)
Oct 22, 2020 80.37 80.99 80.12 80.85 6,878,189 +0.66(+0.82%)
Oct 21, 2020 80.71 81.38 80.19 80.19 8,007,850 -0.82(-1.01%)
Oct 20, 2020 81.01 82.04 80.82 81.01 9,806,977 +0.42(+0.52%)
Oct 19, 2020 81.66 82.12 80.29 80.59 8,530,955 -1.01(-1.24%)
Oct 16, 2020 81.51 82.10 81.39 81.60 9,422,300 +0.59(+0.73%)
Oct 15, 2020 79.85 81.04 79.72 81.01 12,063,851 +0.29(+0.36%)
Oct 14, 2020 80.40 81.33 80.39 80.72 10,052,448 +0.45(+0.56%)
Oct 13, 2020 80.60 81.09 80.03 80.27 11,004,568 -0.90(-1.11%)
Oct 12, 2020 81.07 81.46 80.83 81.17 8,662,230 +0.46(+0.57%)
Oct 09, 2020 80.91 81.26 80.46 80.71 12,603,900 +0.30(+0.37%)
Oct 08, 2020 80.15 80.42 79.44 80.41 16,341,636 +0.79(+0.99%)
Oct 07, 2020 78.82 79.86 78.79 79.62 10,050,057 +1.72(+2.21%)
Oct 06, 2020 79.19 79.71 77.82 77.90 12,587,430 -0.96(-1.22%)
Oct 05, 2020 78.27 79.03 78.27 78.86 8,880,823 +1.25(+1.61%)
Oct 02, 2020 75.50 78.06 75.47 77.61 17,895,600 +0.86(+1.12%)
Oct 01, 2020 77.52 77.87 76.21 76.75 14,045,410 -0.23(-0.30%)
Sep 30, 2020 77.48 78.39 76.41 76.98 12,184,928 -0.20(-0.26%)
Sep 29, 2020 77.73 78.05 76.96 77.18 9,633,044 -0.69(-0.89%)
Sep 28, 2020 77.45 78.49 77.45 77.87 7,409,620 +1.38(+1.80%)
Sep 25, 2020 74.90 76.75 74.90 76.49 7,346,800 +1.13(+1.50%)
Sep 24, 2020 75.13 76.21 74.35 75.36 12,111,130 +0.11(+0.15%)
Sep 23, 2020 76.78 77.59 75.17 75.25 16,388,806 -1.37(-1.79%)
Sep 22, 2020 75.84 76.77 75.77 76.62 7,512,454 +0.75(+0.99%)
Sep 21, 2020 77.06 77.23 75.11 75.87 23,187,307 -2.91(-3.69%)
Sep 18, 2020 79.92 80.22 78.72 78.78 13,359,000 -0.89(-1.12%)
Sep 17, 2020 78.37 80.16 78.01 79.67 19,265,640 +0.16(+0.20%)
Sep 16, 2020 79.33 80.31 78.89 79.51 10,298,344 +0.80(+1.02%)
Sep 15, 2020 78.98 79.18 78.58 78.71 13,580,734 +0.05(+0.06%)
Sep 14, 2020 78.34 78.91 77.97 78.66 9,641,810 +1.05(+1.35%)
Sep 11, 2020 76.86 77.98 76.80 77.61 16,124,400 +1.04(+1.36%)
Sep 10, 2020 77.82 78.06 76.33 76.57 16,547,187 -0.99(-1.28%)
Sep 09, 2020 77.08 78.20 76.88 77.56 16,222,028 +1.18(+1.54%)
Sep 08, 2020 77.31 77.40 76.17 76.38 14,913,973 -1.46(-1.88%)
Sep 04, 2020 78.35 78.88 76.81 77.84 21,632,400 +0.18(+0.23%)
Sep 03, 2020 79.96 80.26 77.16 77.66 19,994,964 -2.24(-2.80%)
Sep 02, 2020 78.88 80.12 78.66 79.90 15,333,577 +1.30(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.