The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

SPDR Industrial E.T.F.

  • XLI
  • NYSE
  • Financial Services
  • Latest 54.02
  • Currency US$
  • Change -0.05
  • Percent Change -0.092 %
  • Volume 5,453,250
  • Fri Aug 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 54.02 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 54.16 53.81 54.10 54.02 5,453,250
Aug 28 54.08 53.80 54.05 54.07 4,227,494
Aug 27 54.32 54.04 54.30 54.15 3,757,626
Aug 26 54.46 54.16 54.44 54.18 2,874,141
Aug 25 54.48 54.27 54.40 54.36 3,997,760
Aug 22 54.38 54.02 54.28 54.14 5,621,920
Aug 21 54.50 54.19 54.45 54.34 9,971,763
Aug 20 54.48 53.81 53.87 54.39 26,421,385
Aug 19 53.90 53.73 53.80 53.83 6,246,495
Aug 18 53.69 53.22 53.24 53.69 7,944,340
Aug 15 53.28 52.51 53.22 52.89 11,193,022
Aug 14 53.02 52.77 52.78 53.00 7,470,622
Aug 13 52.80 52.46 52.46 52.77 7,600,518
Aug 12 52.58 52.16 52.33 52.26 11,550,877
Aug 11 52.68 52.20 52.40 52.38 7,057,076
Aug 8 52.21 51.39 51.57 52.17 11,882,697
Aug 7 51.86 51.34 51.67 51.44 14,560,079
Aug 6 51.62 51.20 51.44 51.39 31,000,681
Aug 5 52.20 51.50 51.69 51.65 13,501,480
Aug 4 52.03 51.51 51.89 51.96 9,212,374
Aug 1 52.08 51.41 51.70 51.78 15,724,582
Jul 31 52.87 51.80 52.49 51.83 17,185,959
Jul 30 53.12 52.57 53.00 52.90 14,834,652
Jul 29 53.57 52.85 53.49 52.85 13,456,541
Jul 28 53.80 53.24 53.78 53.52 13,004,148
Jul 25 54.02 53.70 53.80 53.79 7,514,790
Jul 24 54.25 53.86 54.24 53.93 10,014,553
Jul 23 54.52 54.18 54.42 54.19 7,924,377
Jul 22 54.54 54.32 54.46 54.41 5,320,432
Jul 21 54.28 53.84 54.17 54.21 9,365,739
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.