| Select Sector SPDR-Industrial | (NY: XLI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 19.14 | 19.40 | 19.05 | 19.18 | 38,900 | +0.05(+0.26%) |
| Feb 27, 2003 | 19.15 | 19.24 | 18.80 | 19.13 | 76,000 | +0.13(+0.68%) |
| Feb 26, 2003 | 19.20 | 19.25 | 18.90 | 19.00 | 329,900 | -0.15(-0.78%) |
| Feb 25, 2003 | 18.65 | 19.15 | 18.60 | 19.15 | 281,500 | +0.30(+1.59%) |
| Feb 24, 2003 | 19.40 | 19.40 | 18.85 | 18.85 | 103,300 | -0.65(-3.33%) |
| Feb 21, 2003 | 19.00 | 19.50 | 19.00 | 19.50 | 177,500 | +0.30(+1.56%) |
| Feb 20, 2003 | 19.40 | 19.45 | 19.00 | 19.20 | 138,700 | -0.10(-0.52%) |
| Feb 19, 2003 | 19.35 | 19.40 | 19.10 | 19.30 | 52,600 | +0.09(+0.47%) |
| Feb 18, 2003 | 19.25 | 19.45 | 19.05 | 19.21 | 67,300 | +0.21(+1.11%) |
| Feb 14, 2003 | 18.59 | 19.00 | 18.59 | 19.00 | 77,600 | +0.43(+2.32%) |
| Feb 13, 2003 | 18.86 | 18.86 | 18.35 | 18.57 | 43,700 | -0.24(-1.28%) |
| Feb 12, 2003 | 19.00 | 19.02 | 18.75 | 18.81 | 133,600 | -0.16(-0.84%) |
| Feb 11, 2003 | 19.37 | 19.37 | 18.95 | 18.97 | 121,400 | -0.20(-1.04%) |
| Feb 10, 2003 | 19.30 | 19.30 | 18.90 | 19.17 | 28,900 | +0.02(+0.10%) |
| Feb 07, 2003 | 19.45 | 19.45 | 19.02 | 19.15 | 18,300 | -0.19(-0.98%) |
| Feb 06, 2003 | 19.55 | 19.55 | 19.10 | 19.34 | 54,500 | -0.16(-0.82%) |
| Feb 05, 2003 | 19.65 | 19.76 | 19.30 | 19.50 | 167,900 | +0.02(+0.10%) |
| Feb 04, 2003 | 19.42 | 19.48 | 19.21 | 19.48 | 92,600 | -0.17(-0.87%) |
| Feb 03, 2003 | 19.68 | 19.77 | 19.52 | 19.65 | 39,400 | +0.17(+0.87%) |
| Jan 31, 2003 | 19.30 | 19.68 | 19.26 | 19.48 | 57,700 | +0.32(+1.67%) |
| Jan 30, 2003 | 19.65 | 19.65 | 19.16 | 19.16 | 94,800 | -0.34(-1.74%) |
| Jan 29, 2003 | 19.48 | 19.80 | 19.15 | 19.50 | 28,000 | +0.02(+0.10%) |
| Jan 28, 2003 | 19.20 | 19.65 | 19.20 | 19.48 | 218,800 | +0.12(+0.62%) |
| Jan 27, 2003 | 19.35 | 19.60 | 19.20 | 19.36 | 76,600 | -0.15(-0.77%) |
| Jan 24, 2003 | 19.95 | 19.95 | 19.46 | 19.51 | 65,000 | -0.62(-3.08%) |
| Jan 23, 2003 | 20.00 | 20.17 | 19.75 | 20.13 | 134,400 | +0.36(+1.82%) |
| Jan 22, 2003 | 19.95 | 20.15 | 19.70 | 19.77 | 105,300 | -0.38(-1.89%) |
| Jan 21, 2003 | 20.60 | 20.80 | 20.14 | 20.15 | 67,100 | -0.51(-2.47%) |
| Jan 17, 2003 | 20.50 | 20.82 | 20.50 | 20.66 | 33,300 | -0.15(-0.72%) |
| Jan 16, 2003 | 20.93 | 21.15 | 20.76 | 20.81 | 143,400 | -0.12(-0.57%) |
| Jan 15, 2003 | 21.35 | 21.35 | 20.76 | 20.93 | 88,000 | -0.30(-1.41%) |
| Jan 14, 2003 | 21.25 | 21.25 | 21.01 | 21.23 | 357,900 | +0.04(+0.19%) |
| Jan 13, 2003 | 21.30 | 21.30 | 20.98 | 21.19 | 101,900 | -0.04(-0.19%) |
| Jan 10, 2003 | 21.10 | 21.36 | 20.98 | 21.23 | 99,400 | -0.04(-0.19%) |
| Jan 09, 2003 | 21.00 | 21.29 | 21.00 | 21.27 | 177,500 | +0.27(+1.29%) |
| Jan 08, 2003 | 21.20 | 21.22 | 20.82 | 21.00 | 41,800 | -0.26(-1.22%) |
| Jan 07, 2003 | 21.40 | 21.44 | 21.10 | 21.26 | 62,500 | -0.12(-0.56%) |
| Jan 06, 2003 | 21.30 | 21.56 | 21.25 | 21.38 | 76,900 | +0.19(+0.90%) |
| Jan 03, 2003 | 21.25 | 21.25 | 20.97 | 21.19 | 70,700 | +0.07(+0.33%) |
| Jan 02, 2003 | 20.83 | 21.26 | 20.62 | 21.12 | 320,600 | +0.53(+2.57%) |
| Dec 31, 2002 | 20.65 | 20.65 | 20.27 | 20.59 | 72,400 | +0.19(+0.93%) |
| Dec 30, 2002 | 20.70 | 20.70 | 20.16 | 20.40 | 373,300 | +0.11(+0.54%) |
| Dec 27, 2002 | 20.60 | 20.68 | 20.29 | 20.29 | 243,500 | -0.40(-1.93%) |
| Dec 26, 2002 | 20.50 | 21.06 | 20.50 | 20.69 | 29,600 | +0.07(+0.34%) |
| Dec 24, 2002 | 20.75 | 20.81 | 20.57 | 20.62 | 25,300 | -0.10(-0.48%) |
| Dec 23, 2002 | 20.57 | 20.89 | 20.57 | 20.72 | 95,400 | -0.10(-0.48%) |
| Dec 20, 2002 | 20.70 | 20.82 | 20.60 | 20.82 | 365,900 | +0.21(+1.02%) |
| Dec 19, 2002 | 20.76 | 20.93 | 20.47 | 20.61 | 101,300 | -0.15(-0.72%) |
| Dec 18, 2002 | 20.85 | 20.85 | 20.61 | 20.76 | 66,200 | -0.03(-0.14%) |
| Dec 17, 2002 | 20.79 | 21.09 | 20.79 | 20.79 | 32,000 | -0.26(-1.24%) |
| Dec 16, 2002 | 20.61 | 21.05 | 20.61 | 21.05 | 78,200 | +0.51(+2.48%) |
| Dec 13, 2002 | 20.80 | 21.00 | 20.46 | 20.54 | 51,300 | -0.36(-1.72%) |
| Dec 12, 2002 | 21.10 | 21.10 | 20.77 | 20.90 | 1,076,900 | -0.08(-0.38%) |
| Dec 11, 2002 | 20.90 | 21.12 | 20.74 | 20.98 | 38,400 | +0.11(+0.53%) |
| Dec 10, 2002 | 20.71 | 20.97 | 20.62 | 20.87 | 57,500 | +0.17(+0.82%) |
| Dec 09, 2002 | 20.90 | 21.05 | 20.70 | 20.70 | 47,600 | -0.33(-1.57%) |
| Dec 06, 2002 | 20.79 | 21.18 | 20.74 | 21.03 | 67,300 | -0.01(-0.05%) |
| Dec 05, 2002 | 21.28 | 21.28 | 20.95 | 21.04 | 34,500 | -0.22(-1.03%) |
| Dec 04, 2002 | 21.24 | 21.53 | 21.04 | 21.26 | 59,100 | -0.07(-0.33%) |
| Dec 03, 2002 | 21.75 | 21.75 | 21.24 | 21.33 | 56,700 | -0.36(-1.66%) |
