Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.87 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 46.29 46.29 45.89 46.02 12,205,803 +0.45(+0.99%)
Oct 30, 2014 45.20 45.74 45.00 45.57 12,630,730 +0.18(+0.40%)
Oct 29, 2014 45.70 45.70 45.05 45.39 15,103,572 -0.16(-0.35%)
Oct 28, 2014 45.02 45.59 45.02 45.55 12,076,663 +0.79(+1.77%)
Oct 27, 2014 44.66 44.80 44.77 44.75 11,628,165 -0.02(-0.04%)
Oct 24, 2014 44.64 44.80 44.25 44.77 10,734,466 +0.39(+0.88%)
Oct 23, 2014 44.03 44.68 43.97 44.38 27,972,554 +0.96(+2.21%)
Oct 22, 2014 44.17 44.17 43.38 43.42 19,695,532 -0.58(-1.31%)
Oct 21, 2014 43.33 44.04 43.32 44.00 15,401,966 +0.96(+2.23%)
Oct 20, 2014 42.82 43.05 42.73 43.04 20,934,088 +0.12(+0.29%)
Oct 17, 2014 42.90 43.18 42.70 42.91 29,671,164 +0.83(+1.98%)
Oct 16, 2014 41.08 42.43 40.97 42.08 52,723,780 +0.31(+0.74%)
Oct 15, 2014 41.87 41.97 40.70 41.77 33,916,208 -0.10(-0.24%)
Oct 14, 2014 41.62 42.39 41.53 41.87 26,506,188 +0.58(+1.39%)
Oct 13, 2014 42.06 42.45 41.26 41.30 29,541,886 -0.65(-1.55%)
Oct 10, 2014 42.57 42.65 42.01 41.95 24,042,204 -0.63(-1.47%)
Oct 09, 2014 43.49 43.56 42.50 42.57 27,880,718 -1.01(-2.31%)
Oct 08, 2014 42.83 43.62 42.52 43.58 28,716,944 +0.77(+1.79%)
Oct 07, 2014 43.55 43.64 42.81 42.81 23,179,644 -1.07(-2.43%)
Oct 06, 2014 44.26 44.34 43.75 43.88 14,488,383 -0.13(-0.30%)
Oct 03, 2014 43.75 44.09 43.68 44.01 17,091,080 +0.59(+1.36%)
Oct 02, 2014 43.45 43.61 43.03 43.42 15,603,865 -0.05(-0.12%)
Oct 01, 2014 44.16 44.16 43.37 43.47 24,362,794 -0.83(-1.88%)
Sep 30, 2014 44.43 44.63 44.23 44.30 14,851,696 -0.07(-0.15%)
Sep 29, 2014 44.03 44.45 43.97 44.37 9,194,682 -0.07(-0.15%)
Sep 26, 2014 44.15 44.55 44.04 44.44 7,004,765 +0.41(+0.93%)
Sep 25, 2014 44.57 44.60 44.02 44.03 12,909,957 -0.70(-1.57%)
Sep 24, 2014 44.52 44.78 44.34 44.73 10,254,434 +0.23(+0.52%)
Sep 23, 2014 44.70 44.80 44.48 44.50 10,353,022 -0.37(-0.82%)
Sep 22, 2014 45.29 45.31 44.81 44.86 12,847,111 -0.51(-1.12%)
Sep 19, 2014 45.68 45.70 45.30 45.37 11,122,230 -0.04(-0.10%)
Sep 18, 2014 45.31 45.48 45.28 45.42 9,711,556 +0.22(+0.48%)
Sep 17, 2014 45.10 45.42 44.99 45.20 11,719,678 +0.17(+0.39%)
Sep 16, 2014 44.73 45.08 44.56 45.03 8,822,165 +0.25(+0.56%)
Sep 15, 2014 44.73 44.84 44.56 44.78 8,470,145 -0.02(-0.04%)
Sep 12, 2014 44.85 44.93 44.67 44.79 10,903,062 -0.15(-0.33%)
Sep 11, 2014 44.73 44.99 44.73 44.94 6,973,389 +0.02(+0.04%)
Sep 10, 2014 44.87 44.98 44.69 44.93 6,567,180 +0.03(+0.07%)
Sep 09, 2014 45.09 45.11 44.82 44.89 6,986,783 -0.14(-0.31%)
Sep 08, 2014 45.00 45.19 44.99 45.03 6,413,652 -0.04(-0.09%)
Sep 05, 2014 44.88 45.08 44.69 45.08 11,188,125 +0.15(+0.33%)
Sep 04, 2014 44.99 45.25 44.84 44.93 8,356,133 +0.02(+0.04%)
Sep 03, 2014 45.07 45.12 44.83 44.91 6,386,113 -0.06(-0.13%)
Sep 02, 2014 44.92 45.10 44.77 44.97 8,631,616 +0.15(+0.33%)
Aug 29, 2014 44.88 44.82 44.82 44.82 6,572,969 -0.04(-0.09%)
Aug 28, 2014 44.84 44.87 44.63 44.86 5,095,119 -0.07(-0.15%)
Aug 27, 2014 45.05 45.07 44.83 44.93 4,529,140 -0.02(-0.06%)
Aug 26, 2014 45.17 45.18 44.93 44.95 3,464,258 -0.15(-0.33%)
Aug 25, 2014 45.13 45.20 45.04 45.10 4,818,578 +0.17(+0.39%)
Aug 22, 2014 45.03 45.06 44.82 44.93 6,776,210 -0.16(-0.35%)
Aug 21, 2014 45.17 45.22 44.97 45.08 12,019,161 -0.04(-0.09%)
Aug 20, 2014 44.69 45.20 44.64 45.12 31,838,602 +0.47(+1.06%)
Aug 19, 2014 44.64 44.72 44.58 44.65 7,529,022 +0.11(+0.24%)
Aug 18, 2014 44.17 44.54 44.16 44.54 9,575,468 +0.66(+1.51%)
Aug 15, 2014 44.15 44.20 43.57 43.88 13,491,168 -0.09(-0.21%)
Aug 14, 2014 43.79 43.99 43.78 43.97 9,004,486 +0.19(+0.44%)
Aug 13, 2014 43.52 43.81 43.52 43.78 9,161,053 +0.42(+0.98%)
Aug 12, 2014 43.42 43.63 43.28 43.36 13,922,497 -0.10(-0.23%)
Aug 11, 2014 43.47 43.71 43.31 43.46 8,506,031 +0.17(+0.40%)
Aug 08, 2014 42.79 43.23 42.64 43.28 14,322,447 +0.61(+1.42%)
Aug 07, 2014 42.87 43.03 42.59 42.68 17,549,548 +0.04(+0.10%)
Aug 06, 2014 42.68 42.83 42.48 42.64 37,365,724 -0.22(-0.50%)
Aug 05, 2014 42.88 43.31 42.73 42.85 16,259,426 -0.26(-0.60%)
Aug 04, 2014 43.05 43.17 42.74 43.11 11,075,605 +0.15(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.