| 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, 2005 | 30.70 | 30.72 | 30.39 | 30.55 | 202,400 | -0.18(-0.59%) |
| Feb 25, 2005 | 30.50 | 30.75 | 30.39 | 30.73 | 1,288,700 | +0.25(+0.82%) |
| Feb 24, 2005 | 30.26 | 30.48 | 30.03 | 30.48 | 417,900 | +0.43(+1.43%) |
| Feb 23, 2005 | 29.82 | 30.42 | 29.81 | 30.05 | 408,900 | +0.04(+0.13%) |
| Feb 22, 2005 | 30.24 | 30.45 | 30.00 | 30.01 | 645,700 | -0.49(-1.61%) |
| Feb 18, 2005 | 30.53 | 30.58 | 30.40 | 30.50 | 844,300 | +0.00(+0.00%) |
| Feb 17, 2005 | 30.57 | 30.76 | 30.50 | 30.50 | 230,400 | -0.28(-0.91%) |
| Feb 16, 2005 | 30.85 | 30.85 | 30.55 | 30.78 | 219,400 | +0.09(+0.29%) |
| Feb 15, 2005 | 30.42 | 30.73 | 30.42 | 30.69 | 252,800 | +0.10(+0.33%) |
| Feb 14, 2005 | 30.78 | 30.78 | 30.55 | 30.59 | 178,900 | -0.03(-0.10%) |
| Feb 11, 2005 | 30.30 | 30.72 | 30.30 | 30.62 | 228,000 | +0.20(+0.66%) |
| Feb 10, 2005 | 30.28 | 30.47 | 30.25 | 30.42 | 197,600 | +0.14(+0.46%) |
| Feb 09, 2005 | 30.50 | 30.70 | 30.27 | 30.28 | 466,400 | -0.32(-1.05%) |
| Feb 08, 2005 | 30.46 | 30.60 | 30.41 | 30.60 | 410,600 | +0.17(+0.56%) |
| Feb 07, 2005 | 30.30 | 30.52 | 30.30 | 30.43 | 276,500 | -0.02(-0.07%) |
| Feb 04, 2005 | 30.23 | 30.46 | 30.23 | 30.45 | 523,500 | +0.26(+0.86%) |
| Feb 03, 2005 | 30.17 | 30.24 | 30.09 | 30.19 | 613,700 | -0.10(-0.33%) |
| Feb 02, 2005 | 30.35 | 30.36 | 30.12 | 30.29 | 466,400 | +0.00(+0.00%) |
| Feb 01, 2005 | 30.30 | 30.34 | 30.05 | 30.29 | 517,800 | +0.09(+0.30%) |
| Jan 31, 2005 | 29.79 | 30.20 | 29.79 | 30.20 | 729,500 | +0.39(+1.31%) |
| Jan 28, 2005 | 29.65 | 29.90 | 29.63 | 29.81 | 452,700 | -0.03(-0.10%) |
| Jan 27, 2005 | 29.90 | 29.90 | 29.60 | 29.84 | 430,700 | +0.08(+0.27%) |
| Jan 26, 2005 | 29.55 | 29.98 | 29.55 | 29.76 | 825,500 | +0.06(+0.20%) |
| Jan 25, 2005 | 29.60 | 29.80 | 29.51 | 29.70 | 380,300 | +0.28(+0.95%) |
| Jan 24, 2005 | 29.55 | 29.65 | 29.39 | 29.42 | 436,900 | -0.09(-0.30%) |
| Jan 21, 2005 | 29.76 | 29.90 | 29.49 | 29.51 | 504,700 | -0.19(-0.64%) |
| Jan 20, 2005 | 29.77 | 30.02 | 29.70 | 29.70 | 727,400 | -0.27(-0.90%) |
| Jan 19, 2005 | 30.10 | 30.21 | 29.96 | 29.97 | 205,900 | -0.24(-0.79%) |
| Jan 18, 2005 | 29.70 | 30.22 | 29.60 | 30.21 | 1,082,900 | +0.12(+0.40%) |
| Jan 14, 2005 | 29.87 | 30.15 | 29.87 | 30.09 | 427,400 | +0.20(+0.67%) |
| Jan 13, 2005 | 30.25 | 30.25 | 29.80 | 29.89 | 333,600 | -0.29(-0.96%) |
| Jan 12, 2005 | 30.10 | 30.30 | 29.80 | 30.18 | 826,400 | +0.04(+0.13%) |
| Jan 11, 2005 | 30.30 | 30.30 | 30.00 | 30.14 | 371,300 | -0.14(-0.46%) |
| Jan 10, 2005 | 30.25 | 30.38 | 30.12 | 30.28 | 222,400 | +0.11(+0.36%) |
| Jan 07, 2005 | 30.41 | 30.45 | 30.10 | 30.17 | 245,400 | -0.14(-0.46%) |
| Jan 06, 2005 | 30.20 | 30.46 | 30.20 | 30.31 | 252,600 | +0.10(+0.33%) |
| Jan 05, 2005 | 30.30 | 30.42 | 30.19 | 30.21 | 882,400 | -0.21(-0.69%) |
| Jan 04, 2005 | 30.83 | 30.94 | 30.29 | 30.42 | 1,901,800 | -0.38(-1.23%) |
| Jan 03, 2005 | 31.25 | 31.29 | 30.77 | 30.80 | 689,900 | -0.27(-0.87%) |
| Dec 31, 2004 | 31.23 | 31.25 | 31.07 | 31.07 | 162,800 | -0.11(-0.35%) |
| Dec 30, 2004 | 31.29 | 31.29 | 31.16 | 31.18 | 178,800 | +0.02(+0.06%) |
| Dec 29, 2004 | 31.29 | 31.35 | 31.08 | 31.16 | 101,100 | -0.08(-0.26%) |
| Dec 28, 2004 | 31.15 | 31.27 | 31.11 | 31.24 | 154,600 | +0.17(+0.55%) |
| Dec 27, 2004 | 31.45 | 31.45 | 31.05 | 31.07 | 206,700 | -0.18(-0.58%) |
| Dec 23, 2004 | 31.24 | 31.35 | 31.21 | 31.25 | 764,100 | +0.04(+0.13%) |
| Dec 22, 2004 | 31.20 | 31.29 | 31.11 | 31.21 | 170,800 | +0.10(+0.32%) |
| Dec 21, 2004 | 30.85 | 31.17 | 30.85 | 31.11 | 210,800 | +0.17(+0.55%) |
| Dec 20, 2004 | 31.05 | 31.15 | 30.90 | 30.94 | 281,700 | +0.02(+0.06%) |
| Dec 17, 2004 | 30.95 | 31.02 | 30.50 | 30.92 | 1,076,200 | -0.19(-0.61%) |
| Dec 16, 2004 | 31.30 | 31.30 | 30.99 | 31.11 | 2,337,700 | -0.18(-0.58%) |
| Dec 15, 2004 | 31.35 | 31.35 | 31.04 | 31.29 | 429,000 | +0.04(+0.13%) |
| Dec 14, 2004 | 31.30 | 31.34 | 31.14 | 31.25 | 707,500 | +0.06(+0.19%) |
| Dec 13, 2004 | 30.95 | 31.21 | 30.92 | 31.19 | 464,100 | +0.34(+1.10%) |
| Dec 10, 2004 | 30.64 | 30.90 | 30.64 | 30.85 | 921,200 | +0.11(+0.36%) |
| Dec 09, 2004 | 30.65 | 30.76 | 30.34 | 30.74 | 1,157,700 | +0.19(+0.62%) |
| Dec 08, 2004 | 30.40 | 30.65 | 30.40 | 30.55 | 262,900 | +0.08(+0.26%) |
| Dec 07, 2004 | 30.90 | 30.90 | 30.44 | 30.47 | 280,200 | -0.25(-0.81%) |
| Dec 06, 2004 | 30.72 | 30.93 | 30.71 | 30.72 | 204,400 | -0.17(-0.55%) |
| Dec 03, 2004 | 30.75 | 31.01 | 30.75 | 30.89 | 433,100 | +0.01(+0.03%) |
| Dec 02, 2004 | 30.70 | 31.03 | 30.70 | 30.88 | 281,400 | -0.10(-0.32%) |
