The Industrial Select Sector SPDR® Fund (XLI)

XLI
🏛️ 墨西哥 →
2,802.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,796.50 2,802.90 2,796.50 2,802.90 0.0M
2025-09-24 2,810.18 2,810.18 2,810.18 2,810.18 0.0M
2025-09-19 2,795.51 2,795.51 2,795.51 2,795.51 0.0M
2025-09-18 2,791.70 2,798.44 2,791.68 2,798.44 0.0M
2025-09-17 2,802.00 2,802.00 2,764.00 2,764.00 0.0M
2025-09-15 2,801.90 2,801.90 2,801.90 2,801.90 0.0M
2025-09-11 2,835.00 2,835.00 2,835.00 2,835.00 0.0M
2025-09-03 2,795.40 2,795.40 2,795.40 2,795.40 0.0M
2025-09-02 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2025-08-29 2,831.11 2,831.11 2,831.11 2,831.11 0.0M
2025-08-25 2,835.38 2,835.38 2,835.38 2,835.38 0.0M
2025-08-22 2,852.14 2,855.46 2,852.14 2,855.46 0.0M
2025-08-21 2,830.88 2,830.88 2,830.88 2,830.88 0.0M
2025-08-19 2,841.55 2,841.55 2,841.18 2,841.18 0.0M
2025-08-15 2,815.50 2,815.50 2,815.50 2,815.50 0.0M
2025-08-14 2,840.01 2,845.35 2,840.01 2,845.35 0.0M
2025-08-13 2,821.00 2,821.00 2,821.00 2,821.00 0.0M
2025-08-12 2,813.50 2,813.50 2,812.50 2,812.50 0.0M
2025-08-11 2,805.50 2,805.50 2,805.50 2,805.50 0.0M
2025-08-08 2,802.00 2,802.00 2,802.00 2,802.00 0.0M
2025-08-07 2,810.00 2,810.00 2,810.00 2,810.00 0.0M
2025-08-05 2,829.35 2,829.35 2,826.30 2,826.30 0.0M
2025-08-04 2,859.00 2,859.00 2,859.00 2,859.00 0.0M
2025-08-01 2,826.46 2,841.00 2,826.46 2,841.00 0.0M
2025-07-31 2,865.00 2,872.40 2,865.00 2,872.40 0.0M
2025-07-29 2,864.00 2,864.00 2,859.75 2,859.75 0.0M
2025-07-21 2,828.69 2,828.69 2,821.48 2,821.48 0.1M
2025-07-16 2,809.27 2,809.27 2,809.27 2,809.27 0.0M
2025-07-11 2,794.50 2,794.50 2,794.50 2,794.50 0.0M
2025-07-10 2,807.00 2,817.50 2,807.00 2,817.50 0.0M
2025-07-08 2,779.50 2,780.00 2,779.50 2,780.00 0.0M
2025-07-07 2,772.00 2,772.00 2,772.00 2,772.00 0.0M
2025-07-02 2,776.00 2,776.00 2,776.00 2,776.00 0.0M
2025-06-27 2,765.96 2,765.96 2,765.96 2,765.96 0.0M
2025-06-26 2,722.56 2,745.00 2,722.56 2,745.00 0.0M
2025-06-25 2,722.00 2,722.00 2,717.00 2,717.00 0.0M
2025-06-23 2,710.00 2,710.00 2,710.00 2,710.00 0.0M
2025-06-20 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2025-06-16 2,717.60 2,717.60 2,717.60 2,717.60 0.0M
2025-06-12 2,727.29 2,727.29 2,727.29 2,727.29 0.0M
2025-06-11 2,724.23 2,724.23 2,724.23 2,724.23 0.0M
2025-06-05 2,758.00 2,766.00 2,758.00 2,762.00 0.0M
2025-06-04 2,772.57 2,772.57 2,772.57 2,772.57 0.0M
2025-05-27 2,755.00 2,755.00 2,755.00 2,755.00 0.0M
2025-05-22 2,727.96 2,744.75 2,727.96 2,744.75 0.0M
2025-05-21 2,769.25 2,769.25 2,762.49 2,762.49 0.0M
2025-05-19 2,783.36 2,783.36 2,783.36 2,783.36 0.0M
2025-05-12 2,744.69 2,747.43 2,744.69 2,747.43 0.0M
2025-05-09 2,645.00 2,645.00 2,645.00 2,645.00 0.0M
2025-05-07 2,630.00 2,630.00 2,622.00 2,622.00 0.0M
2025-05-06 2,642.00 2,644.00 2,642.00 2,644.00 0.0M
2025-05-05 2,661.80 2,661.80 2,661.80 2,661.80 0.0M
2025-05-02 2,627.00 2,627.00 2,627.00 2,627.00 0.0M
2025-04-30 2,548.50 2,548.50 2,548.50 2,548.50 0.0M
2025-04-28 2,512.46 2,530.50 2,512.46 2,530.50 0.0M
2025-04-23 2,490.00 2,490.00 2,477.00 2,477.00 0.0M
2025-04-22 2,424.00 2,455.93 2,418.00 2,454.13 0.0M
2025-04-21 2,401.20 2,403.10 2,401.20 2,403.10 0.0M
2025-04-16 2,516.00 2,516.00 2,516.00 2,516.00 0.0M
2025-04-15 2,534.00 2,538.00 2,534.00 2,538.00 0.0M
2025-04-11 2,511.89 2,511.89 2,511.89 2,511.89 0.0M
2025-04-10 2,546.63 2,546.63 2,533.50 2,533.50 0.0M
2025-04-09 2,447.00 2,447.00 2,441.45 2,447.00 0.0M
2025-04-08 2,431.00 2,431.00 2,394.00 2,394.00 0.0M
2025-04-07 2,416.00 2,478.07 2,416.00 2,478.07 0.0M
2025-04-04 2,443.00 2,443.00 2,443.00 2,443.00 0.0M
2025-04-03 2,515.80 2,515.80 2,515.80 2,515.80 0.0M
2025-03-28 2,656.44 2,656.44 2,656.44 2,656.44 0.0M
2025-03-24 2,694.00 2,694.44 2,694.00 2,694.44 0.0M
2025-03-14 2,603.21 2,603.21 2,603.21 2,603.21 0.0M
2025-03-13 2,590.80 2,590.80 2,590.80 2,590.80 0.0M
2025-03-12 2,617.00 2,638.00 2,617.00 2,638.00 0.0M
2025-03-11 2,650.50 2,650.50 2,650.50 2,650.50 0.0M
2025-03-05 2,717.00 2,729.00 2,717.00 2,729.00 0.0M
2025-03-04 2,771.90 2,771.90 2,771.90 2,771.90 0.0M
2025-02-28 2,755.00 2,755.00 2,755.00 2,755.00 0.0M
2025-02-27 2,781.30 2,781.30 2,781.30 2,781.30 0.0M
2025-02-26 2,782.20 2,782.20 2,755.00 2,755.00 0.0M
2025-02-25 2,761.80 2,766.00 2,761.80 2,766.00 0.0M
2025-02-24 2,755.00 2,762.50 2,755.00 2,759.90 0.0M
2025-02-21 2,770.00 2,770.00 2,770.00 2,770.00 0.0M
2025-02-20 2,799.00 2,799.00 2,799.00 2,799.00 0.0M
2025-02-19 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2025-02-14 2,798.50 2,798.50 2,798.50 2,798.50 0.0M
2025-02-13 2,824.00 2,824.00 2,824.00 2,824.00 0.0M
2025-02-12 2,808.00 2,808.00 2,808.00 2,808.00 0.0M
2025-02-11 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2025-02-07 2,830.00 2,834.00 2,830.00 2,831.21 0.0M
2025-02-06 2,812.76 2,812.76 2,812.76 2,812.76 0.0M
2025-02-05 2,833.00 2,833.00 2,833.00 2,833.00 0.0M
2025-02-04 2,810.62 2,810.62 2,810.62 2,810.62 0.0M
2025-01-29 2,860.00 2,860.00 2,837.00 2,837.00 0.0M
2025-01-28 2,854.13 2,854.13 2,847.00 2,847.00 0.0M
2025-01-27 2,865.00 2,865.00 2,865.00 2,865.00 0.0M
2025-01-24 2,859.00 2,859.00 2,853.50 2,853.50 0.0M
2025-01-23 2,877.52 2,877.52 2,877.52 2,877.52 0.0M
2025-01-21 2,888.00 2,888.00 2,888.00 2,888.00 0.0M
2025-01-16 2,827.00 2,845.00 2,827.00 2,845.00 0.0M
2025-01-14 2,735.00 2,740.00 2,735.00 2,740.00 0.0M
2025-01-10 2,720.07 2,722.00 2,713.00 2,722.00 0.0M
2025-01-08 2,688.40 2,698.30 2,688.40 2,698.30 0.0M
2025-01-07 2,695.00 2,695.00 2,689.80 2,689.80 0.0M