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 (%)
Feb 28, 2018 69.73 69.83 68.39 68.39 18,162,156 -0.99(-1.43%)
Feb 27, 2018 70.29 70.73 69.37 69.38 12,351,008 -0.88(-1.26%)
Feb 26, 2018 69.63 70.38 69.39 70.26 9,650,837 +0.95(+1.38%)
Feb 23, 2018 69.05 69.34 68.67 69.30 7,401,287 +0.57(+0.83%)
Feb 22, 2018 68.52 68.73 11,819,371 +0.45(+0.67%)
Feb 21, 2018 68.33 69.52 68.32 68.28 9,695,874 +0.02(+0.03%)
Feb 20, 2018 68.64 68.94 68.02 68.26 13,269,517 -0.70(-1.01%)
Feb 16, 2018 68.96 68.96 68.96 0 +0.02(+0.03%)
Feb 15, 2018 68.94 68.14 68.94 12,077,619 +1.03(+1.51%)
Feb 14, 2018 66.73 67.99 66.66 67.91 15,112,244 +0.85(+1.26%)
Feb 13, 2018 66.54 67.25 66.46 67.07 14,542,642 +0.15(+0.23%)
Feb 12, 2018 66.39 67.40 65.94 66.91 23,279,492 +1.06(+1.61%)
Feb 09, 2018 65.91 66.40 63.78 65.85 45,240,332 +0.70(+1.08%)
Feb 08, 2018 67.84 67.95 65.12 65.15 30,578,694 -2.61(-3.86%)
Feb 07, 2018 67.58 68.83 67.35 67.76 25,406,146 +0.12(+0.18%)
Feb 06, 2018 65.17 67.83 64.81 67.64 35,845,152 +0.32(+0.48%)
Feb 05, 2018 68.85 69.66 65.98 67.31 30,721,118 -2.27(-3.26%)
Feb 02, 2018 70.58 70.70 69.57 69.58 20,096,332 -1.43(-2.01%)
Feb 01, 2018 70.68 71.62 70.58 71.01 15,881,679 -0.12(-0.18%)
Jan 31, 2018 71.57 71.84 70.90 71.13 17,924,528 +0.21(+0.30%)
Jan 30, 2018 71.01 71.13 70.96 70.92 18,765,740 -0.56(-0.79%)
Jan 29, 2018 71.84 72.23 71.45 71.48 14,425,466 -0.48(-0.67%)
Jan 26, 2018 71.36 71.96 71.12 71.96 8,976,095 +0.82(+1.15%)
Jan 25, 2018 71.25 71.36 70.54 71.14 13,561,990 +0.07(+0.10%)
Jan 24, 2018 71.12 71.44 70.63 71.07 10,828,021 -0.06(-0.09%)
Jan 23, 2018 71.09 71.20 70.79 71.13 10,035,856 +0.04(+0.05%)
Jan 22, 2018 70.90 71.12 70.57 71.10 13,646,644 +0.00(+0.00%)
Jan 19, 2018 71.18 71.19 70.78 71.10 9,704,009 +0.21(+0.29%)
Jan 18, 2018 71.28 71.48 70.83 70.89 8,731,847 -0.38(-0.54%)
Jan 17, 2018 71.01 71.34 70.79 71.28 8,758,657 +0.39(+0.55%)
Jan 16, 2018 71.79 71.91 70.56 70.88 14,956,085 -0.64(-0.90%)
Jan 12, 2018 71.53 71.53 71.53 0 +0.66(+0.93%)
Jan 11, 2018 70.29 70.89 70.11 70.87 10,590,121 +0.89(+1.27%)
Jan 10, 2018 70.20 69.97 13,079,822 -0.01(-0.01%)
Jan 09, 2018 69.63 70.16 69.60 69.98 10,051,065 +0.45(+0.64%)
Jan 08, 2018 69.32 69.58 69.23 69.54 6,419,333 +0.29(+0.41%)
Jan 05, 2018 69.11 69.29 68.72 69.25 19,050,240 +0.47(+0.69%)
Jan 04, 2018 68.57 68.83 68.45 68.78 18,474,120 +0.50(+0.73%)
Jan 03, 2018 68.02 68.32 67.86 68.28 20,349,060 +0.37(+0.54%)
Jan 02, 2018 67.73 67.92 67.42 67.91 16,705,051 +0.40(+0.59%)
Dec 29, 2017 67.51 67.51 67.51 0 -0.12(-0.18%)
Dec 28, 2017 67.69 67.70 67.38 67.64 5,189,135 +0.13(+0.20%)
Dec 27, 2017 67.40 67.53 67.31 67.50 5,301,963 +0.16(+0.24%)
Dec 26, 2017 67.35 67.56 67.20 67.34 5,540,056 +0.07(+0.11%)
Dec 22, 2017 67.40 67.40 67.09 67.27 4,181,371 +0.02(+0.03%)
Dec 21, 2017 67.45 67.51 67.09 67.25 10,599,259 +0.05(+0.08%)
Dec 20, 2017 67.35 67.43 67.10 67.20 6,477,337 +0.22(+0.33%)
Dec 19, 2017 67.16 67.28 66.80 66.98 6,962,248 +0.02(+0.03%)
Dec 18, 2017 66.83 67.04 66.78 66.96 6,744,506 +0.47(+0.71%)
Dec 15, 2017 66.41 66.65 66.05 66.49 10,014,758 +0.47(+0.70%)
Dec 14, 2017 66.76 66.76 66.01 66.02 10,383,933 -0.45(-0.68%)
Dec 13, 2017 66.38 66.83 66.21 66.47 9,721,664 +0.26(+0.39%)
Dec 12, 2017 66.26 66.40 66.15 66.21 10,435,106 +0.07(+0.11%)
Dec 11, 2017 66.33 66.40 66.03 66.14 6,662,021 -0.13(-0.20%)
Dec 08, 2017 66.33 66.33 66.00 66.28 7,668,219 +0.28(+0.43%)
Dec 07, 2017 65.31 66.14 65.29 65.99 12,304,623 +0.60(+0.92%)
Dec 06, 2017 65.17 65.63 65.10 65.39 17,545,592 +0.10(+0.15%)
Dec 05, 2017 65.97 66.15 65.24 65.29 18,648,234 -0.56(-0.85%)
Dec 04, 2017 65.98 66.29 65.85 65.85 21,723,150 +0.55(+0.84%)
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.