Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.97 +0.03 (+0.02%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 95.34 97.10 96.99 12,653,793 +1.00(+1.04%)
Jan 28, 2022 94.92 96.00 93.33 95.99 23,855,302 +0.66(+0.70%)
Jan 27, 2022 96.98 97.78 94.70 95.33 24,068,540 -0.86(-0.89%)
Jan 26, 2022 97.59 98.68 95.23 96.18 28,699,032 -0.85(-0.87%)
Jan 25, 2022 96.29 97.66 94.70 97.03 29,232,002 -0.96(-0.98%)
Jan 24, 2022 95.81 98.14 94.40 97.99 38,848,964 +0.56(+0.57%)
Jan 21, 2022 98.35 99.08 97.05 97.43 34,618,192 -0.91(-0.92%)
Jan 20, 2022 99.80 100.83 98.21 98.34 17,372,350 -1.27(-1.28%)
Jan 19, 2022 101.01 101.14 99.53 99.61 13,883,664 -1.13(-1.12%)
Jan 18, 2022 100.96 101.16 100.16 100.74 14,414,563 -1.17(-1.15%)
Jan 14, 2022 101.91 0 -0.62(-0.60%)
Jan 13, 2022 102.58 103.44 102.17 102.53 11,420,434 +0.22(+0.22%)
Jan 12, 2022 102.41 102.83 101.98 102.31 10,335,197 +0.33(+0.32%)
Jan 11, 2022 101.48 102.09 100.38 101.98 12,487,897 +0.61(+0.60%)
Jan 10, 2022 102.28 102.36 100.58 101.37 16,276,607 -1.16(-1.13%)
Jan 07, 2022 102.58 103.21 102.49 102.53 12,063,816 -0.03(-0.03%)
Jan 06, 2022 102.44 102.93 102.04 102.56 10,840,863 +0.47(+0.46%)
Jan 05, 2022 103.34 103.86 102.04 102.08 16,822,116 -0.98(-0.95%)
Jan 04, 2022 101.69 103.26 101.57 103.07 15,135,877 +2.03(+2.01%)
Jan 03, 2022 102.08 102.31 100.51 101.03 10,582,091 -0.84(-0.82%)
Dec 31, 2021 101.27 102.28 101.15 101.87 8,024,699 +0.43(+0.43%)
Dec 30, 2021 101.91 102.41 101.36 101.44 6,429,655 -0.37(-0.36%)
Dec 29, 2021 101.47 102.03 101.34 101.81 6,150,365 +0.18(+0.18%)
Dec 28, 2021 101.02 101.88 100.96 101.62 5,576,125 +0.51(+0.50%)
Dec 27, 2021 100.21 101.15 100.06 101.11 5,396,881 +1.06(+1.06%)
Dec 23, 2021 99.24 100.38 99.22 100.05 7,319,555 +1.17(+1.18%)
Dec 22, 2021 98.56 99.06 98.40 98.89 8,617,667 +0.28(+0.28%)
Dec 21, 2021 97.41 98.81 97.37 98.61 10,903,195 +1.93(+1.99%)
Dec 20, 2021 97.06 97.07 95.85 96.68 18,662,860 -1.57(-1.60%)
Dec 17, 2021 99.95 100.06 98.23 98.26 20,242,472 -1.71(-1.71%)
Dec 16, 2021 100.56 101.00 99.61 99.96 12,370,045 +0.05(+0.05%)
Dec 15, 2021 99.32 100.05 98.66 99.92 17,626,834 +0.86(+0.87%)
Dec 14, 2021 99.47 100.43 98.66 99.05 13,735,020 -0.95(-0.95%)
Dec 13, 2021 100.82 101.01 99.83 100.00 13,230,131 -1.05(-1.03%)
Dec 10, 2021 101.09 101.26 100.56 101.05 8,657,772 +0.41(+0.41%)
Dec 09, 2021 100.55 101.15 100.29 100.64 7,637,635 -0.32(-0.31%)
Dec 08, 2021 100.75 101.14 100.45 100.95 10,863,166 +0.25(+0.25%)
Dec 07, 2021 100.44 101.53 100.40 100.70 11,012,089 +1.02(+1.02%)
Dec 06, 2021 99.01 100.31 98.84 99.69 15,065,665 +1.66(+1.69%)
Dec 03, 2021 98.33 98.58 97.04 98.03 20,418,676 -0.12(-0.12%)
Dec 02, 2021 96.04 98.48 95.72 98.14 22,852,346 +2.83(+2.97%)
Dec 01, 2021 98.12 98.52 95.27 95.31 20,625,892 -1.34(-1.39%)
Nov 30, 2021 98.42 98.73 96.55 96.66 21,994,708 -2.51(-2.53%)
Nov 29, 2021 100.00 100.02 98.64 99.17 12,190,816 +0.17(+0.17%)
Nov 26, 2021 99.13 99.54 98.30 99.00 15,319,602 -2.75(-2.71%)
Nov 24, 2021 101.53 101.96 101.39 101.75 11,218,486 -0.12(-0.11%)
Nov 23, 2021 101.81 102.22 101.34 101.86 14,690,248 +0.17(+0.17%)
Nov 22, 2021 101.74 102.64 101.49 101.69 12,418,310 +0.28(+0.27%)
Nov 19, 2021 101.87 101.94 101.27 101.41 9,316,020 -0.51(-0.50%)
Nov 18, 2021 102.47 102.04 101.82 101.92 10,223,708 -0.21(-0.21%)
Nov 17, 2021 102.77 102.89 101.78 102.13 8,511,960 -0.61(-0.60%)
Nov 16, 2021 102.74 103.25 102.65 102.75 6,905,335 +0.02(+0.02%)
Nov 15, 2021 102.95 103.06 102.50 102.73 7,999,057 +0.19(+0.19%)
Nov 12, 2021 102.02 102.71 101.69 102.53 8,266,580 +0.81(+0.79%)
Nov 11, 2021 102.35 102.35 101.62 101.73 6,173,282 -0.42(-0.41%)
Nov 10, 2021 102.58 102.15 10,765,620 -0.58(-0.56%)
Nov 09, 2021 102.66 102.98 102.16 102.73 11,090,195 +0.26(+0.25%)
Nov 08, 2021 102.95 103.19 102.07 102.47 9,309,086 +0.42(+0.41%)
Nov 05, 2021 102.19 102.68 101.71 102.05 13,456,109 +1.03(+1.02%)
Nov 04, 2021 100.90 101.38 100.79 101.02 10,634,656 +0.40(+0.40%)
Nov 03, 2021 100.27 100.68 99.74 100.62 12,059,699 -0.22(-0.22%)
Nov 02, 2021 100.64 100.93 100.36 100.84 9,209,959 +0.34(+0.33%)
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.