| 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, 2007 | 35.34 | 35.63 | 35.09 | 35.42 | 3,121,100 | +0.12(+0.34%) |
| Feb 27, 2007 | 36.20 | 36.20 | 35.00 | 35.30 | 4,292,800 | -1.05(-2.89%) |
| Feb 26, 2007 | 36.55 | 36.60 | 36.25 | 36.35 | 1,245,408 | -0.25(-0.68%) |
| Feb 23, 2007 | 36.61 | 36.61 | 36.37 | 36.60 | 1,953,000 | -0.10(-0.27%) |
| Feb 22, 2007 | 36.89 | 36.95 | 36.51 | 36.70 | 1,525,100 | -0.12(-0.33%) |
| Feb 21, 2007 | 36.50 | 36.83 | 36.50 | 36.82 | 2,347,400 | +0.06(+0.16%) |
| Feb 20, 2007 | 36.62 | 36.79 | 36.50 | 36.76 | 1,455,000 | +0.10(+0.27%) |
| Feb 16, 2007 | 36.80 | 36.80 | 36.56 | 36.66 | 971,800 | -0.15(-0.41%) |
| Feb 15, 2007 | 36.84 | 36.84 | 36.25 | 36.81 | 1,417,900 | +0.08(+0.22%) |
| Feb 14, 2007 | 36.34 | 36.78 | 36.26 | 36.73 | 2,329,023 | +0.53(+1.46%) |
| Feb 13, 2007 | 35.82 | 36.20 | 35.82 | 36.20 | 4,795,211 | +0.29(+0.81%) |
| Feb 12, 2007 | 35.87 | 35.93 | 35.75 | 35.91 | 2,738,108 | +0.06(+0.17%) |
| Feb 09, 2007 | 36.02 | 36.07 | 35.74 | 35.85 | 3,604,600 | -0.14(-0.39%) |
| Feb 08, 2007 | 36.28 | 36.28 | 35.97 | 35.99 | 2,209,000 | -0.25(-0.69%) |
| Feb 07, 2007 | 36.35 | 36.35 | 36.19 | 36.24 | 1,130,400 | -0.03(-0.08%) |
| Feb 06, 2007 | 36.23 | 36.28 | 36.14 | 36.27 | 2,814,600 | +0.01(+0.03%) |
| Feb 05, 2007 | 36.28 | 36.33 | 35.90 | 36.26 | 1,521,100 | +0.07(+0.19%) |
| Feb 02, 2007 | 36.00 | 36.31 | 36.00 | 36.19 | 2,448,900 | +0.14(+0.39%) |
| Feb 01, 2007 | 35.95 | 36.19 | 35.51 | 36.05 | 2,036,800 | +0.31(+0.87%) |
| Jan 31, 2007 | 35.20 | 35.78 | 35.20 | 35.74 | 1,263,600 | +0.47(+1.33%) |
| Jan 30, 2007 | 35.40 | 35.40 | 35.11 | 35.27 | 1,692,500 | -0.02(-0.06%) |
| Jan 29, 2007 | 35.20 | 35.34 | 35.08 | 35.29 | 2,823,500 | +0.08(+0.23%) |
| Jan 26, 2007 | 35.46 | 35.46 | 34.95 | 35.21 | 1,850,800 | -0.14(-0.40%) |
| Jan 25, 2007 | 35.68 | 35.68 | 35.24 | 35.35 | 2,087,600 | -0.19(-0.53%) |
| Jan 24, 2007 | 35.73 | 35.73 | 35.50 | 35.54 | 2,334,300 | -0.10(-0.28%) |
| Jan 23, 2007 | 35.15 | 35.71 | 35.15 | 35.64 | 1,829,300 | +0.41(+1.16%) |
| Jan 22, 2007 | 35.58 | 35.62 | 35.13 | 35.23 | 1,188,600 | -0.39(-1.09%) |
| Jan 19, 2007 | 35.65 | 35.81 | 35.59 | 35.62 | 1,531,000 | -0.02(-0.06%) |
| Jan 18, 2007 | 35.72 | 35.90 | 35.63 | 35.64 | 1,329,300 | -0.16(-0.45%) |
| Jan 17, 2007 | 35.85 | 35.96 | 35.73 | 35.80 | 1,659,600 | +0.03(+0.08%) |
| Jan 16, 2007 | 35.45 | 35.84 | 35.45 | 35.77 | 1,560,600 | +0.19(+0.53%) |
| Jan 12, 2007 | 35.58 | 35.62 | 35.41 | 35.58 | 1,263,200 | +0.10(+0.28%) |
| Jan 11, 2007 | 35.10 | 35.52 | 35.10 | 35.48 | 2,757,700 | +0.29(+0.82%) |
| Jan 10, 2007 | 34.90 | 35.19 | 34.85 | 35.19 | 2,762,800 | +0.12(+0.34%) |
| Jan 09, 2007 | 35.20 | 35.24 | 34.93 | 35.07 | 1,043,200 | -0.02(-0.06%) |
| Jan 08, 2007 | 34.87 | 35.15 | 34.75 | 35.09 | 1,669,600 | +0.13(+0.37%) |
| Jan 05, 2007 | 35.08 | 35.08 | 34.77 | 34.96 | 3,413,800 | -0.12(-0.34%) |
| Jan 04, 2007 | 35.08 | 35.19 | 34.83 | 35.08 | 1,706,700 | -0.15(-0.43%) |
| Jan 03, 2007 | 35.13 | 35.56 | 35.02 | 35.23 | 3,095,700 | +0.22(+0.63%) |
| Dec 29, 2006 | 35.28 | 35.29 | 35.01 | 35.01 | 252,000 | -0.23(-0.65%) |
| Dec 28, 2006 | 35.43 | 35.46 | 35.21 | 35.24 | 231,300 | -0.12(-0.34%) |
| Dec 27, 2006 | 35.36 | 35.39 | 35.16 | 35.36 | 1,033,200 | +0.18(+0.51%) |
| Dec 26, 2006 | 35.03 | 35.18 | 35.02 | 35.18 | 696,600 | +0.17(+0.49%) |
| Dec 22, 2006 | 35.27 | 35.27 | 34.93 | 35.01 | 357,500 | -0.22(-0.62%) |
| Dec 21, 2006 | 35.35 | 35.48 | 35.15 | 35.23 | 879,900 | -0.07(-0.20%) |
| Dec 20, 2006 | 35.12 | 35.43 | 35.12 | 35.30 | 428,900 | +0.05(+0.14%) |
| Dec 19, 2006 | 35.12 | 35.34 | 35.03 | 35.25 | 579,000 | +0.01(+0.03%) |
| Dec 18, 2006 | 35.31 | 35.38 | 35.16 | 35.24 | 978,700 | +0.04(+0.11%) |
| Dec 15, 2006 | 35.14 | 35.26 | 35.08 | 35.20 | 2,519,200 | -0.09(-0.26%) |
| Dec 14, 2006 | 35.17 | 35.37 | 34.96 | 35.29 | 1,107,700 | +0.20(+0.57%) |
| Dec 13, 2006 | 35.24 | 35.35 | 34.96 | 35.09 | 1,596,000 | -0.12(-0.34%) |
| Dec 12, 2006 | 35.15 | 35.25 | 34.93 | 35.21 | 2,616,500 | +0.06(+0.17%) |
| Dec 11, 2006 | 35.18 | 35.34 | 35.15 | 35.15 | 286,000 | -0.16(-0.45%) |
| Dec 08, 2006 | 35.25 | 35.34 | 35.16 | 35.31 | 991,700 | +0.04(+0.11%) |
| Dec 07, 2006 | 35.28 | 35.55 | 35.27 | 35.27 | 483,800 | -0.06(-0.17%) |
| Dec 06, 2006 | 35.42 | 35.46 | 35.33 | 35.33 | 2,713,600 | -0.12(-0.34%) |
| Dec 05, 2006 | 35.35 | 35.48 | 35.25 | 35.45 | 896,000 | +0.08(+0.23%) |
| Dec 04, 2006 | 35.00 | 35.39 | 34.96 | 35.37 | 1,575,200 | +0.45(+1.29%) |
