Skip to main content

INDUSTRIAL SEL (NY: XLI )

126.25 +0.31 (+0.25%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 27.36 28.25 27.24 27.88 12,103,011 +0.15(+0.54%)
Jan 30, 2008 27.70 28.26 27.48 27.73 9,016,820 +0.11(+0.41%)
Jan 29, 2008 27.70 27.70 27.44 27.62 6,998,276 +0.24(+0.88%)
Jan 28, 2008 27.14 27.46 26.92 27.38 15,432,049 +0.40(+1.48%)
Jan 25, 2008 27.51 27.51 26.94 26.98 22,361,742 -0.12(-0.45%)
Jan 24, 2008 27.21 27.26 26.86 27.10 9,538,685 +0.16(+0.59%)
Jan 23, 2008 25.43 27.02 25.43 26.94 15,887,933 +0.72(+2.73%)
Jan 22, 2008 24.66 26.50 24.42 26.23 13,458,870 +0.09(+0.35%)
Jan 21, 2008 26.29 26.80 26.10 26.14 0 +0.00(+0.00%)
Jan 18, 2008 26.29 26.80 26.10 26.14 10,805,325 -0.05(-0.20%)
Jan 17, 2008 27.21 27.25 25.99 26.19 17,076,662 -0.72(-2.66%)
Jan 16, 2008 26.99 27.42 26.87 26.90 11,395,915 -0.32(-1.16%)
Jan 15, 2008 27.50 27.63 27.07 27.22 17,775,920 -0.58(-2.09%)
Jan 14, 2008 27.57 27.84 27.51 27.80 5,864,826 +0.34(+1.23%)
Jan 11, 2008 27.79 27.97 27.31 27.46 11,739,449 -0.47(-1.70%)
Jan 10, 2008 27.46 28.22 27.36 27.94 19,082,100 +0.38(+1.39%)
Jan 09, 2008 27.39 27.73 27.06 27.55 15,813,381 +0.08(+0.30%)
Jan 08, 2008 28.22 28.29 27.33 27.47 13,996,343 -0.63(-2.23%)
Jan 07, 2008 28.43 28.56 27.91 28.09 11,335,848 -0.35(-1.25%)
Jan 04, 2008 28.74 28.87 28.30 28.45 16,587,231 -0.60(-2.05%)
Jan 03, 2008 29.21 29.25 29.01 29.04 7,078,875 +0.02(+0.08%)
Jan 02, 2008 29.43 29.55 28.80 29.02 10,325,576 -0.49(-1.66%)
Jan 01, 2008 29.80 29.80 29.43 29.51 0 +0.00(+0.00%)
Dec 31, 2007 29.80 29.80 29.43 29.51 3,155,785 -0.14(-0.46%)
Dec 28, 2007 29.81 29.89 29.57 29.65 2,045,337 -0.03(-0.10%)
Dec 27, 2007 29.84 30.11 29.62 29.68 3,305,327 -0.35(-1.15%)
Dec 26, 2007 30.10 30.10 29.84 30.02 2,944,970 -0.11(-0.38%)
Dec 24, 2007 30.17 30.17 29.83 30.14 1,182,546 +0.33(+1.11%)
Dec 21, 2007 29.90 29.90 29.47 29.81 3,663,433 +0.38(+1.28%)
Dec 20, 2007 29.22 29.43 29.06 29.43 4,932,908 +0.24(+0.83%)
Dec 19, 2007 29.55 29.55 28.97 29.19 4,630,505 -0.10(-0.33%)
Dec 18, 2007 29.19 29.40 28.92 29.29 7,621,495 +0.08(+0.28%)
Dec 17, 2007 29.56 29.60 29.10 29.20 6,958,732 -0.54(-1.80%)
Dec 14, 2007 29.59 30.08 29.59 29.74 6,773,998 -0.33(-1.10%)
Dec 13, 2007 29.53 30.14 29.53 30.07 4,217,370 +0.15(+0.50%)
Dec 12, 2007 30.14 30.42 29.54 29.92 6,100,859 +0.38(+1.28%)
Dec 11, 2007 30.76 30.76 29.54 29.54 11,608,721 -0.97(-3.19%)
Dec 10, 2007 30.43 30.59 30.31 30.51 3,312,113 +0.14(+0.47%)
Dec 07, 2007 30.28 30.42 30.26 30.37 4,554,531 +0.23(+0.75%)
Dec 06, 2007 29.92 30.31 29.71 30.14 2,945,920 +0.34(+1.14%)
Dec 05, 2007 29.80 29.81 29.57 29.81 3,736,310 +0.48(+1.64%)
Dec 04, 2007 29.31 29.45 29.24 29.32 4,132,012 -0.07(-0.23%)
Dec 03, 2007 29.88 29.88 29.39 29.39 4,443,441 -0.30(-1.02%)
Nov 30, 2007 30.11 30.11 29.48 29.69 9,012,292 +0.11(+0.38%)
Nov 29, 2007 29.23 29.72 29.23 29.58 4,345,044 +0.00(+0.00%)
Nov 28, 2007 28.83 29.76 28.83 29.58 7,140,588 +0.70(+2.43%)
Nov 27, 2007 28.27 28.98 28.27 28.88 8,498,121 +0.57(+2.00%)
Nov 26, 2007 29.06 29.10 28.31 28.31 4,835,822 -0.45(-1.57%)
Nov 23, 2007 28.37 28.86 28.37 28.77 1,418,579 +0.38(+1.33%)
Nov 21, 2007 28.50 28.71 28.35 28.39 6,550,732 -0.48(-1.67%)
Nov 20, 2007 28.67 29.21 28.49 28.87 9,455,136 +0.05(+0.16%)
Nov 19, 2007 28.95 29.06 28.70 28.83 6,600,599 -0.42(-1.44%)
Nov 16, 2007 29.25 29.37 28.89 29.25 10,211,270 +0.01(+0.03%)
Nov 15, 2007 29.87 29.87 29.12 29.24 4,653,310 -0.41(-1.40%)
Nov 14, 2007 29.93 30.03 29.55 29.65 6,678,523 -0.10(-0.33%)
Nov 13, 2007 29.24 29.77 29.24 29.75 5,692,087 +0.74(+2.55%)
Nov 12, 2007 29.20 29.58 29.01 29.01 7,131,227 -0.32(-1.08%)
Nov 09, 2007 29.58 29.69 29.33 29.33 7,577,994 -0.60(-1.99%)
Nov 08, 2007 30.06 30.08 29.56 29.93 11,459,163 +0.01(+0.03%)
Nov 07, 2007 30.55 30.55 29.90 29.92 13,613,996 -0.74(-2.41%)
Nov 06, 2007 30.55 30.67 30.23 30.66 5,531,817 +0.47(+1.57%)
Nov 05, 2007 30.12 30.48 29.91 30.18 10,578,567 -0.13(-0.42%)
Nov 02, 2007 30.41 30.41 29.90 30.31 8,592,410 +0.27(+0.90%)
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.