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

95.47 +1.92 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 94.29 95.49 94.17 95.47 8,669,575 +1.92(+2.05%)
May 26, 2022 92.52 94.01 92.33 93.55 8,028,143 +1.86(+2.03%)
May 25, 2022 90.86 92.04 90.54 91.69 9,460,140 +0.53(+0.58%)
May 24, 2022 90.74 91.37 89.24 91.16 9,916,955 -0.05(-0.05%)
May 23, 2022 90.61 91.44 90.16 91.21 11,989,108 +1.47(+1.64%)
May 20, 2022 91.00 91.19 88.03 89.74 15,694,405 -0.98(-1.08%)
May 19, 2022 90.58 91.88 89.68 90.72 14,481,967 -0.82(-0.90%)
May 18, 2022 94.23 94.40 91.27 91.54 11,173,003 -3.54(-3.72%)
May 17, 2022 94.47 95.22 93.67 95.08 9,490,483 +2.11(+2.27%)
May 16, 2022 92.83 93.71 92.20 92.97 10,865,954 -0.13(-0.14%)
May 13, 2022 92.75 93.63 92.15 93.10 12,837,814 +1.17(+1.27%)
May 12, 2022 91.29 92.51 90.19 91.93 18,517,468 +0.17(+0.19%)
May 11, 2022 92.53 94.14 91.61 91.76 21,838,624 -0.84(-0.91%)
May 10, 2022 94.22 94.50 91.68 92.60 22,935,968 -0.61(-0.65%)
May 09, 2022 94.41 94.78 92.83 93.21 21,188,696 -2.31(-2.42%)
May 06, 2022 95.78 95.82 93.96 95.52 24,154,020 -0.65(-0.68%)
May 05, 2022 97.80 98.28 95.40 96.17 24,943,696 -2.58(-2.61%)
May 04, 2022 95.92 98.98 95.66 98.75 18,468,940 +2.78(+2.90%)
May 03, 2022 95.54 96.60 95.14 95.97 13,316,039 +0.63(+0.66%)
May 02, 2022 95.04 96.19 93.50 95.34 19,101,328 +0.20(+0.21%)
Apr 29, 2022 97.58 98.08 94.95 95.14 15,135,419 -2.59(-2.65%)
Apr 28, 2022 96.91 98.11 95.73 97.73 13,523,610 +1.09(+1.13%)
Apr 27, 2022 96.23 97.51 95.78 96.64 13,363,056 +0.36(+0.37%)
Apr 26, 2022 97.70 98.07 96.25 96.28 14,593,821 -2.15(-2.18%)
Apr 25, 2022 97.86 98.58 96.19 98.43 16,391,498 +0.00(+0.00%)
Apr 22, 2022 100.40 100.45 98.34 98.43 12,030,444 -2.48(-2.46%)
Apr 21, 2022 102.96 103.07 100.67 100.91 11,117,359 -1.04(-1.02%)
Apr 20, 2022 102.26 102.65 101.81 101.95 8,622,960 +0.55(+0.54%)
Apr 19, 2022 99.92 101.54 99.87 101.40 10,920,153 +1.81(+1.82%)
Apr 18, 2022 99.66 100.60 99.17 99.59 8,701,051 -0.35(-0.35%)
Apr 14, 2022 100.37 100.91 99.92 99.94 8,252,415 -0.11(-0.11%)
Apr 13, 2022 99.32 100.16 99.31 100.05 7,661,141 +0.93(+0.94%)
Apr 12, 2022 99.58 100.56 98.69 99.12 11,474,585 -0.16(-0.16%)
Apr 11, 2022 99.28 100.40 99.10 99.28 11,246,338 -0.32(-0.32%)
Apr 08, 2022 100.00 100.49 99.37 99.60 12,923,256 -0.56(-0.56%)
Apr 07, 2022 99.46 100.52 98.56 100.16 12,381,341 +0.34(+0.34%)
Apr 06, 2022 99.76 100.11 99.14 99.82 15,573,314 -0.78(-0.78%)
Apr 05, 2022 101.65 102.47 100.39 100.60 15,334,504 -1.45(-1.42%)
Apr 04, 2022 101.98 102.12 100.79 102.05 10,430,012 -0.13(-0.13%)
Apr 01, 2022 103.42 103.50 101.43 102.18 11,182,305 -0.80(-0.78%)
Mar 31, 2022 104.32 104.96 102.96 102.98 9,441,940 -1.61(-1.54%)
Mar 30, 2022 104.60 105.23 104.13 104.59 8,731,259 -0.12(-0.11%)
Mar 29, 2022 104.43 104.77 103.69 104.71 12,353,078 +0.96(+0.93%)
Mar 28, 2022 103.63 103.78 102.80 103.75 7,940,938 +0.03(+0.03%)
Mar 25, 2022 103.30 103.76 102.84 103.72 7,350,307 +0.64(+0.62%)
Mar 24, 2022 102.82 103.13 102.29 103.08 7,698,949 +0.78(+0.76%)
Mar 23, 2022 102.86 103.07 102.28 102.30 10,475,510 -0.99(-0.96%)
Mar 22, 2022 103.05 103.55 102.75 103.29 8,292,029 +0.56(+0.55%)
Mar 21, 2022 102.26 103.11 102.08 102.73 10,821,430 -0.11(-0.11%)
Mar 18, 2022 102.27 102.92 101.51 102.84 14,921,792 +0.39(+0.38%)
Mar 17, 2022 100.50 102.50 100.50 102.45 10,897,931 +1.30(+1.29%)
Mar 16, 2022 100.46 101.33 99.15 101.15 15,922,013 +1.32(+1.32%)
Mar 15, 2022 99.17 100.03 98.57 99.83 11,204,744 +1.56(+1.59%)
Mar 14, 2022 98.53 99.34 97.58 98.27 12,987,960 +0.33(+0.34%)
Mar 11, 2022 99.30 99.91 97.88 97.94 10,695,307 -0.79(-0.80%)
Mar 10, 2022 97.62 98.73 13,317,829 -0.13(-0.13%)
Mar 09, 2022 98.81 99.61 98.41 98.86 18,757,384 +1.76(+1.81%)
Mar 08, 2022 97.94 99.71 97.01 97.10 22,316,492 -0.60(-0.61%)
Mar 07, 2022 100.07 100.80 97.67 97.70 16,502,827 -2.69(-2.68%)
Mar 04, 2022 99.59 100.51 99.00 100.39 17,167,448 -0.22(-0.22%)
Mar 03, 2022 101.24 101.51 100.17 100.61 14,831,341 +0.11(+0.11%)
Mar 02, 2022 98.88 100.98 98.74 100.50 16,878,370 +2.10(+2.13%)
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.