Industrial Select Sector SPDR® Fund (XLI) Historical Stock Data
126.04 ↑0.09 (0.08%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLI is up 0.17% a day on average. There have been 19 days where Industrial Select Sector SPDR® Fund closed green and 11 days where XLI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 124.75 | 125.94 | ↑$1.19 (0.95%) | 124.68 | 125.95 | 6.92M |
2024-03-26 | 124.40 | 123.95 | ↓$0.45 (-0.36%) | 123.90 | 124.73 | 7.29M |
2024-03-25 | 125.18 | 124.40 | ↓$0.78 (-0.62%) | 124.32 | 125.27 | 7.66M |
2024-03-22 | 126.00 | 125.21 | ↓$0.79 (-0.63%) | 125.18 | 126.10 | 6.21M |
2024-03-21 | 124.99 | 125.64 | ↑$0.65 (0.52%) | 124.79 | 125.94 | 7.88M |
2024-03-20 | 122.77 | 124.41 | ↑$1.64 (1.34%) | 122.64 | 124.59 | 10.37M |
2024-03-19 | 121.93 | 122.93 | ↑$1.00 (0.82%) | 121.86 | 122.94 | 8.02M |
2024-03-18 | 122.10 | 121.88 | ↓$0.22 (-0.18%) | 121.74 | 122.38 | 7.17M |
2024-03-15 | 121.53 | 122.04 | ↑$0.51 (0.42%) | 121.47 | 122.53 | 10.72M |
2024-03-14 | 122.73 | 122.02 | ↓$0.71 (-0.58%) | 121.22 | 122.86 | 9.68M |
2024-03-13 | 122.02 | 122.54 | ↑$0.52 (0.43%) | 122.02 | 122.82 | 8.01M |
2024-03-12 | 121.66 | 122.21 | ↑$0.55 (0.45%) | 121.10 | 122.33 | 9.12M |
2024-03-11 | 121.92 | 121.67 | ↓$0.25 (-0.21%) | 120.82 | 122.18 | 9.13M |
2024-03-08 | 122.86 | 122.30 | ↓$0.56 (-0.46%) | 121.96 | 123.50 | 10.12M |
2024-03-07 | 122.37 | 122.57 | ↑$0.20 (0.16%) | 122.07 | 122.73 | 7.93M |
2024-03-06 | 121.44 | 121.59 | ↑$0.15 (0.12%) | 121.31 | 122.27 | 8.64M |
2024-03-05 | 121.69 | 120.96 | ↓$0.73 (-0.60%) | 120.45 | 122.02 | 12M |
2024-03-04 | 121.52 | 121.96 | ↑$0.44 (0.36%) | 121.52 | 122.31 | 11.75M |
2024-03-01 | 120.96 | 121.52 | ↑$0.56 (0.46%) | 120.61 | 121.59 | 10.63M |
2024-02-29 | 121.00 | 121.00 | ↑$0.00 (0.00%) | 120.41 | 121.27 | 9.66M |
2024-02-28 | 120.10 | 120.63 | ↑$0.53 (0.44%) | 120.00 | 120.94 | 7.82M |
2024-02-27 | 120.30 | 120.22 | ↓$0.08 (-0.07%) | 119.72 | 120.34 | 6.28M |
2024-02-26 | 120.21 | 120.04 | ↓$0.17 (-0.14%) | 119.91 | 120.48 | 7.93M |
2024-02-23 | 119.86 | 120.22 | ↑$0.36 (0.30%) | 119.78 | 120.47 | 8.76M |
2024-02-22 | 118.82 | 119.59 | ↑$0.77 (0.65%) | 118.74 | 119.81 | 10.10M |
2024-02-21 | 117.68 | 118.13 | ↑$0.45 (0.38%) | 117.35 | 118.18 | 8.87M |
2024-02-20 | 117.62 | 117.66 | ↑$0.04 (0.03%) | 117.38 | 118.04 | 7.36M |
2024-02-16 | 118.47 | 118.03 | ↓$0.44 (-0.37%) | 117.90 | 118.86 | 8.74M |
2024-02-15 | 118.00 | 118.74 | ↑$0.74 (0.63%) | 117.84 | 118.81 | 11.64M |
2024-02-14 | 116.81 | 117.86 | ↑$1.05 (0.90%) | 116.68 | 117.90 | 11.84M |
Create an account or log in to view more rows.
$XLI omg lol
$XLI let's gooooooo
$XLI bear trap
$XLI the market is selling off
$XLI Hold on to your Butts.
$XLI lock and load
$XLI the redness has arrived
$XLI volume = money
$XLI what’s gonna happen now
$XLI I'm friggin bored. Just give us our money already