Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.57 -0.45 (-0.37%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.21 29.38 29.04 29.26 16,418,173 -0.12(-0.41%)
Sep 27, 2012 29.22 29.42 29.07 29.38 16,602,417 +0.28(+0.95%)
Sep 26, 2012 29.23 29.24 29.00 29.10 15,620,198 -0.12(-0.40%)
Sep 25, 2012 29.60 29.65 29.21 29.22 18,198,708 -0.39(-1.31%)
Sep 24, 2012 29.42 29.68 29.39 29.61 14,487,731 -0.01(-0.03%)
Sep 21, 2012 29.83 29.86 29.50 29.61 18,786,278 -0.08(-0.28%)
Sep 20, 2012 29.72 29.73 29.56 29.70 15,781,478 -0.29(-0.96%)
Sep 19, 2012 29.86 30.04 29.77 29.98 11,667,244 +0.07(+0.24%)
Sep 18, 2012 29.80 29.92 29.78 29.91 10,145,243 +0.01(+0.03%)
Sep 17, 2012 29.94 30.01 29.83 29.90 9,803,873 -0.14(-0.48%)
Sep 14, 2012 29.75 30.29 29.75 30.05 15,397,992 +0.18(+0.61%)
Sep 13, 2012 29.46 29.99 29.32 29.86 20,616,594 +0.33(+1.13%)
Sep 12, 2012 29.50 29.59 29.40 29.53 10,619,319 +0.12(+0.41%)
Sep 11, 2012 29.24 29.49 29.23 29.41 13,149,362 +0.16(+0.54%)
Sep 10, 2012 29.36 29.43 29.24 29.25 11,261,796 -0.19(-0.65%)
Sep 07, 2012 29.28 29.47 29.28 29.44 13,369,833 +0.25(+0.86%)
Sep 06, 2012 28.71 29.20 28.71 29.19 15,953,692 +0.64(+2.24%)
Sep 05, 2012 28.64 28.69 28.45 28.55 14,800,211 -0.08(-0.28%)
Sep 04, 2012 28.84 28.90 28.50 28.63 22,121,306 -0.30(-1.05%)
Aug 31, 2012 28.95 29.07 28.75 28.93 11,854,257 +0.17(+0.61%)
Aug 30, 2012 28.90 28.92 28.69 28.76 10,812,468 -0.25(-0.85%)
Aug 29, 2012 29.01 29.12 28.90 29.01 10,596,307 -0.12(-0.41%)
Aug 27, 2012 29.27 29.31 29.10 29.12 7,511,092 -0.09(-0.30%)
Aug 24, 2012 28.97 29.29 28.97 29.21 10,978,478 +0.14(+0.46%)
Aug 23, 2012 29.28 29.28 29.01 29.08 15,061,205 -0.24(-0.81%)
Aug 22, 2012 29.35 29.44 29.20 29.32 13,773,601 -0.14(-0.49%)
Aug 21, 2012 29.63 29.75 29.38 29.46 12,781,947 -0.06(-0.22%)
Aug 20, 2012 29.51 29.58 29.39 29.52 8,309,588 -0.06(-0.22%)
Aug 17, 2012 29.44 29.61 29.44 29.59 11,156,207 +0.14(+0.49%)
Aug 16, 2012 29.14 29.50 29.09 29.44 16,067,814 +0.29(+1.01%)
Aug 15, 2012 28.93 29.20 28.93 29.15 12,537,747 +0.06(+0.22%)
Aug 14, 2012 29.27 29.27 29.01 29.08 11,932,641 -0.04(-0.14%)
Aug 13, 2012 29.13 29.16 28.93 29.12 16,369,586 -0.06(-0.22%)
Aug 10, 2012 28.94 29.20 28.87 29.19 13,130,924 +0.14(+0.47%)
Aug 09, 2012 29.01 29.12 28.94 29.05 15,921,685 +0.02(+0.08%)
Aug 08, 2012 28.96 29.07 28.88 29.03 12,843,287 -0.04(-0.14%)
Aug 07, 2012 28.89 29.20 28.89 29.07 20,878,548 +0.29(+1.02%)
Aug 06, 2012 28.90 29.02 28.77 28.77 18,539,776 +0.00(+0.00%)
Aug 03, 2012 28.52 28.90 28.51 28.77 21,306,152 +0.61(+2.18%)
Aug 02, 2012 28.20 28.32 27.85 28.16 21,280,998 -0.14(-0.51%)
Aug 01, 2012 28.64 28.69 28.29 28.30 21,514,860 -0.19(-0.67%)
Jul 31, 2012 28.57 28.72 28.48 28.50 16,494,137 -0.08(-0.28%)
Jul 30, 2012 28.62 28.78 28.49 28.58 16,271,864 -0.08(-0.28%)
Jul 27, 2012 28.08 28.80 28.08 28.66 23,623,408 +0.61(+2.18%)
Jul 26, 2012 27.94 28.16 27.83 28.04 21,031,474 +0.42(+1.53%)
Jul 25, 2012 27.72 27.87 27.44 27.62 29,362,128 +0.10(+0.35%)
Jul 24, 2012 27.86 27.90 27.31 27.53 27,669,944 -0.31(-1.11%)
Jul 23, 2012 27.55 27.94 27.45 27.84 19,225,774 -0.14(-0.51%)
Jul 20, 2012 28.14 28.25 27.95 27.98 21,005,142 -0.35(-1.22%)
Jul 19, 2012 28.27 28.42 28.12 28.32 18,361,980 +0.13(+0.47%)
Jul 18, 2012 27.59 28.27 27.59 28.19 38,162,324 +0.52(+1.87%)
Jul 17, 2012 27.50 27.79 27.31 27.68 21,718,034 +0.12(+0.43%)
Jul 16, 2012 27.62 27.64 27.36 27.56 20,020,796 -0.19(-0.69%)
Jul 13, 2012 27.28 27.76 27.24 27.75 29,840,122 +0.53(+1.93%)
Jul 12, 2012 27.17 27.36 26.95 27.22 39,707,880 -0.10(-0.38%)
Jul 11, 2012 27.53 27.58 27.19 27.33 28,548,370 -0.22(-0.81%)
Jul 10, 2012 28.17 28.25 27.38 27.55 40,812,340 -0.45(-1.62%)
Jul 09, 2012 27.80 28.07 27.76 28.00 9,074,033 -0.02(-0.06%)
Jul 06, 2012 28.14 28.14 27.84 28.02 12,409,567 -0.38(-1.35%)
Jul 05, 2012 28.27 28.52 28.23 28.40 11,014,663 -0.03(-0.11%)
Jul 03, 2012 28.11 28.44 28.09 28.43 13,624,576 +0.29(+1.05%)
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.