| Select Sector SPDR-Industrial | (NY: XLI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2002 | 27.10 | 27.25 | 26.60 | 26.60 | 150,200 | -0.34(-1.26%) |
| Feb 27, 2002 | 26.82 | 27.12 | 26.66 | 26.94 | 2,123,800 | +0.32(+1.20%) |
| Feb 26, 2002 | 26.70 | 26.75 | 26.28 | 26.62 | 197,500 | +0.10(+0.38%) |
| Feb 25, 2002 | 25.99 | 26.57 | 25.99 | 26.52 | 560,300 | +0.68(+2.63%) |
| Feb 22, 2002 | 25.80 | 25.96 | 25.40 | 25.84 | 94,500 | +0.25(+0.98%) |
| Feb 21, 2002 | 25.85 | 26.09 | 25.57 | 25.59 | 24,200 | -0.10(-0.39%) |
| Feb 20, 2002 | 25.55 | 25.69 | 25.11 | 25.69 | 28,700 | +0.37(+1.46%) |
| Feb 19, 2002 | 25.10 | 25.43 | 25.10 | 25.32 | 54,700 | -0.07(-0.28%) |
| Feb 18, 2002 | 25.35 | 25.68 | 25.33 | 25.39 | 11,400 | +0.00(+0.00%) |
| Feb 15, 2002 | 25.35 | 25.68 | 25.33 | 25.39 | 11,400 | -0.18(-0.70%) |
| Feb 14, 2002 | 25.50 | 25.63 | 25.35 | 25.57 | 8,800 | +0.09(+0.35%) |
| Feb 13, 2002 | 25.63 | 25.75 | 25.40 | 25.48 | 34,300 | +0.27(+1.07%) |
| Feb 12, 2002 | 25.39 | 25.51 | 25.19 | 25.21 | 11,300 | -0.22(-0.87%) |
| Feb 11, 2002 | 25.00 | 25.59 | 25.00 | 25.43 | 39,300 | +0.54(+2.17%) |
| Feb 08, 2002 | 24.68 | 25.07 | 24.54 | 24.89 | 158,100 | +0.15(+0.61%) |
| Feb 07, 2002 | 24.90 | 25.03 | 24.64 | 24.74 | 1,814,300 | +0.29(+1.19%) |
| Feb 06, 2002 | 24.65 | 24.83 | 24.38 | 24.45 | 1,516,500 | +0.18(+0.74%) |
| Feb 05, 2002 | 24.65 | 24.70 | 24.12 | 24.27 | 2,663,200 | -0.34(-1.38%) |
| Feb 04, 2002 | 25.20 | 25.28 | 24.61 | 24.61 | 341,500 | -1.14(-4.43%) |
| Feb 01, 2002 | 25.94 | 25.94 | 25.53 | 25.75 | 299,800 | -0.20(-0.77%) |
| Jan 31, 2002 | 25.58 | 25.96 | 25.50 | 25.95 | 95,300 | +0.40(+1.57%) |
| Jan 30, 2002 | 25.27 | 25.62 | 24.35 | 25.55 | 261,100 | +0.28(+1.11%) |
| Jan 29, 2002 | 26.40 | 26.40 | 25.04 | 25.27 | 195,700 | -1.00(-3.81%) |
| Jan 28, 2002 | 26.40 | 26.40 | 26.10 | 26.27 | 15,800 | -0.02(-0.08%) |
| Jan 25, 2002 | 25.92 | 26.32 | 25.92 | 26.29 | 61,600 | +0.36(+1.39%) |
| Jan 24, 2002 | 25.70 | 26.02 | 25.70 | 25.93 | 14,300 | +0.23(+0.89%) |
| Jan 23, 2002 | 25.52 | 25.71 | 25.26 | 25.70 | 27,200 | -0.13(-0.50%) |
| Jan 22, 2002 | 26.35 | 26.35 | 25.71 | 25.83 | 15,000 | +0.15(+0.58%) |
| Jan 21, 2002 | 25.40 | 25.69 | 25.40 | 25.68 | 11,500 | +0.00(+0.00%) |
| Jan 18, 2002 | 25.40 | 25.69 | 25.40 | 25.68 | 600,000 | +0.17(+0.67%) |
| Jan 17, 2002 | 25.70 | 25.75 | 25.50 | 25.51 | 23,100 | +0.11(+0.43%) |
| Jan 16, 2002 | 25.77 | 25.87 | 25.32 | 25.40 | 312,000 | -0.89(-3.39%) |
| Jan 15, 2002 | 26.04 | 26.34 | 25.94 | 26.29 | 82,500 | +0.03(+0.11%) |
| Jan 14, 2002 | 26.75 | 26.75 | 26.26 | 26.26 | 77,600 | -0.30(-1.13%) |
| Jan 11, 2002 | 26.95 | 27.12 | 26.56 | 26.56 | 34,300 | -0.44(-1.63%) |
| Jan 10, 2002 | 27.25 | 27.29 | 26.99 | 27.00 | 26,100 | -0.70(-2.53%) |
