Stock Quote

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

99.07 -0.82 (-0.82%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 99.84 100.26 99.04 99.07 7,207,401 -0.82(-0.82%)
Dec 08, 2022 99.66 100.50 99.53 99.89 6,461,750 +0.59(+0.59%)
Dec 07, 2022 99.25 100.00 99.11 99.30 7,173,137 -0.13(-0.13%)
Dec 06, 2022 100.85 100.90 98.67 99.43 8,862,938 -1.19(-1.18%)
Dec 05, 2022 101.40 101.52 100.44 100.62 11,070,727 -1.71(-1.67%)
Dec 02, 2022 100.66 102.69 100.66 102.33 10,768,077 +0.58(+0.57%)
Dec 01, 2022 102.10 102.36 100.97 101.75 13,848,638 +0.03(+0.03%)
Nov 30, 2022 100.05 101.74 98.94 101.72 18,293,508 +1.65(+1.65%)
Nov 29, 2022 99.68 100.23 99.38 100.07 5,562,721 +0.61(+0.61%)
Nov 28, 2022 100.85 100.94 99.14 99.46 7,870,192 -1.84(-1.82%)
Nov 25, 2022 101.13 101.50 101.01 101.30 2,665,905 +0.39(+0.39%)
Nov 23, 2022 100.65 101.29 100.58 100.91 5,649,159 +0.38(+0.38%)
Nov 22, 2022 100.20 100.76 100.10 100.53 7,468,134 +0.77(+0.77%)
Nov 21, 2022 99.18 100.06 99.15 99.76 7,071,047 +0.32(+0.32%)
Nov 18, 2022 99.60 99.89 98.80 99.44 7,661,546 +0.73(+0.74%)
Nov 17, 2022 97.61 98.75 97.10 98.71 8,753,799 -0.17(-0.17%)
Nov 16, 2022 99.48 99.67 98.66 98.88 9,611,990 -0.72(-0.72%)
Nov 15, 2022 99.99 100.18 98.74 99.60 10,513,497 +0.68(+0.69%)
Nov 14, 2022 99.24 100.26 98.89 98.92 8,854,116 -0.61(-0.61%)
Nov 11, 2022 99.83 100.24 99.12 99.53 9,986,901 -0.06(-0.06%)
Nov 10, 2022 98.30 99.72 97.84 99.59 18,633,668 +4.01(+4.20%)
Nov 09, 2022 96.35 97.00 95.45 95.58 9,424,673 -1.35(-1.39%)
Nov 08, 2022 96.40 97.38 95.77 96.93 8,951,520 +0.84(+0.87%)
Nov 07, 2022 95.50 96.24 94.89 96.09 8,285,122 +1.02(+1.07%)
Nov 04, 2022 94.87 95.34 93.50 95.07 11,497,482 +1.50(+1.60%)
Nov 03, 2022 91.66 94.41 91.60 93.57 13,330,490 +0.97(+1.05%)
Nov 02, 2022 93.79 92.55 92.60 13,884,718 -1.66(-1.76%)
Nov 01, 2022 95.05 95.17 93.67 94.26 9,673,178 -0.09(-0.10%)
Oct 31, 2022 94.16 94.95 93.89 94.35 9,144,720 -0.27(-0.29%)
Oct 28, 2022 92.66 94.70 92.42 94.62 9,161,750 +2.15(+2.33%)
Oct 27, 2022 92.29 93.58 92.28 92.47 9,223,891 +1.07(+1.17%)
Oct 26, 2022 91.91 92.71 91.07 91.40 10,253,354 +0.32(+0.35%)
Oct 25, 2022 89.77 91.15 89.72 91.08 9,807,895 +1.21(+1.35%)
Oct 24, 2022 89.32 90.20 89.07 89.87 9,388,673 +1.18(+1.33%)
Oct 21, 2022 86.40 88.86 86.09 88.69 13,148,220 +2.37(+2.75%)
Oct 20, 2022 87.79 88.31 86.17 86.32 8,773,284 -1.73(-1.96%)
Oct 19, 2022 88.25 88.85 87.35 88.05 7,709,272 -0.63(-0.71%)
Oct 18, 2022 88.46 88.91 87.44 88.68 10,160,574 +2.09(+2.41%)
Oct 17, 2022 86.24 87.06 86.14 86.59 9,541,190 +1.85(+2.18%)
Oct 14, 2022 87.25 87.40 84.56 84.74 9,433,052 -1.90(-2.19%)
Oct 13, 2022 82.85 87.08 82.76 86.64 19,206,140 +1.87(+2.21%)
Oct 12, 2022 85.39 85.78 84.73 84.77 6,727,371 -0.67(-0.78%)
Oct 11, 2022 85.12 86.60 84.89 85.44 8,661,731 -0.02(-0.02%)
Oct 10, 2022 85.87 86.33 84.74 85.46 7,564,264 +0.30(+0.35%)
Oct 07, 2022 85.99 86.13 84.64 85.16 7,415,187 -1.66(-1.91%)
Oct 06, 2022 87.38 88.03 86.60 86.82 8,813,319 -1.01(-1.15%)
Oct 05, 2022 87.35 88.58 86.93 87.83 7,055,849 -0.48(-0.54%)
Oct 04, 2022 86.64 88.33 86.64 88.31 9,676,003 +2.97(+3.48%)
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.