Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.96 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.09 42.96 41.99 42.94 16,963,010 +1.13(+2.69%)
Jan 28, 2016 41.78 41.93 41.38 41.81 14,614,421 +0.24(+0.58%)
Jan 27, 2016 41.82 42.33 41.35 41.57 19,136,474 -0.47(-1.12%)
Jan 26, 2016 41.36 42.06 41.35 42.05 14,015,165 +0.78(+1.89%)
Jan 25, 2016 41.71 41.79 41.20 41.26 16,920,628 -0.52(-1.23%)
Jan 22, 2016 41.95 42.08 41.42 41.78 14,880,472 +0.36(+0.87%)
Jan 21, 2016 41.24 41.81 40.94 41.42 21,647,194 +0.18(+0.44%)
Jan 20, 2016 41.19 41.60 40.22 41.24 30,377,458 -0.54(-1.30%)
Jan 19, 2016 42.24 42.32 41.39 41.78 17,277,122 -0.01(-0.01%)
Jan 15, 2016 41.35 41.79 41.79 41.79 23,790,246 -0.75(-1.76%)
Jan 14, 2016 42.17 42.83 41.74 42.54 22,423,962 +0.50(+1.19%)
Jan 13, 2016 43.27 43.36 41.91 42.04 22,081,522 -1.04(-2.41%)
Jan 12, 2016 43.02 43.15 42.53 43.08 22,466,226 +0.34(+0.80%)
Jan 11, 2016 42.99 43.02 42.33 42.73 22,076,332 +0.03(+0.06%)
Jan 08, 2016 43.56 43.56 42.65 42.71 20,022,846 -0.44(-1.02%)
Jan 07, 2016 43.63 43.89 43.02 43.15 20,054,228 -1.20(-2.71%)
Jan 06, 2016 44.42 44.72 44.07 44.35 11,618,855 -0.70(-1.54%)
Jan 05, 2016 45.03 45.12 44.64 45.04 10,141,972 +0.12(+0.27%)
Jan 04, 2016 44.76 44.94 44.42 44.92 19,088,180 -0.61(-1.34%)
Dec 31, 2015 45.65 45.53 45.53 45.53 7,899,657 -0.34(-0.73%)
Dec 30, 2015 46.17 46.25 45.81 45.87 12,754,830 -0.39(-0.84%)
Dec 29, 2015 46.03 46.34 45.98 46.25 5,884,714 +0.44(+0.96%)
Dec 28, 2015 45.74 45.91 45.51 45.82 5,421,046 -0.10(-0.22%)
Dec 24, 2015 45.77 45.92 45.92 45.92 2,375,578 -0.02(-0.04%)
Dec 23, 2015 45.61 45.97 45.49 45.94 11,182,044 +0.53(+1.17%)
Dec 22, 2015 44.97 45.51 44.86 45.40 13,774,004 +0.62(+1.38%)
Dec 21, 2015 44.84 44.97 44.52 44.79 10,937,405 +0.34(+0.77%)
Dec 18, 2015 45.03 45.03 44.41 44.44 22,560,390 -0.69(-1.52%)
Dec 17, 2015 46.05 46.11 45.13 45.13 18,626,442 -0.76(-1.66%)
Dec 16, 2015 45.34 45.99 45.22 45.89 22,295,930 +0.80(+1.78%)
Dec 15, 2015 45.16 45.37 44.98 45.09 19,972,756 +0.01(+0.02%)
Dec 14, 2015 44.93 45.15 44.50 45.08 32,114,434 +0.16(+0.36%)
Dec 11, 2015 45.31 45.43 44.84 44.92 28,818,200 -0.77(-1.68%)
Dec 10, 2015 45.43 45.98 45.43 45.69 15,458,151 +0.21(+0.47%)
Dec 09, 2015 45.44 46.02 45.17 45.47 19,658,708 -0.14(-0.30%)
Dec 08, 2015 45.74 45.97 45.52 45.61 18,162,556 -0.73(-1.57%)
Dec 07, 2015 46.44 46.59 46.19 46.33 11,310,786 -0.25(-0.53%)
Dec 04, 2015 45.97 46.59 45.86 46.58 16,271,297 +0.68(+1.49%)
Dec 03, 2015 46.60 46.62 45.73 45.90 18,742,014 -0.58(-1.25%)
Dec 02, 2015 46.88 47.01 46.38 46.48 15,380,709 -0.48(-1.02%)
Dec 01, 2015 46.75 47.11 46.69 46.96 13,441,397 +0.22(+0.48%)
Nov 30, 2015 47.04 47.08 46.71 46.74 12,887,751 -0.30(-0.64%)
Nov 27, 2015 46.92 47.10 46.84 47.04 5,217,463 +0.08(+0.17%)
Nov 25, 2015 47.09 46.96 46.96 46.96 7,504,135 +0.00(+0.00%)
Nov 24, 2015 46.73 47.07 46.56 46.96 17,723,114 -0.08(-0.16%)
Nov 23, 2015 47.32 47.38 46.91 47.03 11,661,183 -0.24(-0.51%)
Nov 20, 2015 47.22 47.44 47.09 47.27 10,557,957 +0.24(+0.51%)
Nov 19, 2015 46.72 47.08 46.72 47.03 14,356,804 +0.20(+0.44%)
Nov 18, 2015 46.23 46.85 46.23 46.83 12,222,068 +0.64(+1.39%)
Nov 17, 2015 46.34 46.51 46.05 46.19 18,226,726 -0.09(-0.20%)
Nov 16, 2015 45.45 46.31 45.45 46.28 15,564,986 +0.59(+1.29%)
Nov 13, 2015 45.72 46.07 45.62 45.69 16,349,972 -0.20(-0.45%)
Nov 12, 2015 46.21 46.51 45.89 45.90 22,321,094 -0.63(-1.36%)
Nov 11, 2015 46.58 46.78 46.43 46.53 15,128,231 +0.06(+0.13%)
Nov 10, 2015 46.29 46.62 46.09 46.47 22,204,298 -0.01(-0.02%)
Nov 09, 2015 46.61 46.69 46.04 46.48 15,894,962 -0.36(-0.77%)
Nov 06, 2015 46.56 46.85 46.35 46.84 17,884,570 +0.00(+0.00%)
Nov 05, 2015 46.76 46.96 46.50 46.84 13,506,053 +0.06(+0.13%)
Nov 04, 2015 46.88 47.04 46.68 46.78 11,327,312 -0.13(-0.27%)
Nov 03, 2015 46.83 47.03 46.73 46.91 8,768,609 +0.03(+0.07%)
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.