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 (%)
Oct 31, 2022 91.79 92.56 91.53 91.98 9,380,436 -0.26(-0.29%)
Oct 28, 2022 90.33 92.32 90.10 92.24 9,397,905 +2.10(+2.32%)
Oct 27, 2022 89.97 91.23 89.96 90.15 9,461,647 +1.04(+1.17%)
Oct 26, 2022 89.60 90.38 88.78 89.10 10,517,646 +0.31(+0.35%)
Oct 25, 2022 87.51 88.86 87.47 88.79 10,060,705 +1.18(+1.35%)
Oct 24, 2022 87.08 87.94 86.83 87.61 9,630,677 +1.15(+1.33%)
Oct 21, 2022 84.23 86.63 83.93 86.46 13,487,130 +2.31(+2.75%)
Oct 20, 2022 85.58 86.09 84.00 84.15 8,999,425 -1.69(-1.96%)
Oct 19, 2022 86.03 86.62 85.16 85.84 7,907,987 -0.61(-0.71%)
Oct 18, 2022 86.24 86.68 85.24 86.45 10,422,474 +2.04(+2.41%)
Oct 17, 2022 84.07 84.87 83.98 84.41 9,787,125 +1.80(+2.18%)
Oct 14, 2022 85.06 85.20 82.44 82.61 9,676,200 -1.85(-2.19%)
Oct 13, 2022 80.77 84.90 80.68 84.46 19,701,200 +1.82(+2.21%)
Oct 12, 2022 83.24 83.63 82.60 82.64 6,900,776 -0.65(-0.78%)
Oct 11, 2022 82.98 84.42 82.76 83.29 8,884,997 -0.02(-0.02%)
Oct 10, 2022 83.71 84.16 82.61 83.31 7,759,241 +0.29(+0.35%)
Oct 07, 2022 83.83 83.97 82.51 83.02 7,606,322 -1.62(-1.91%)
Oct 06, 2022 85.18 85.82 84.42 84.64 9,040,492 -0.98(-1.15%)
Oct 05, 2022 85.16 86.35 84.75 85.62 7,237,721 -0.47(-0.54%)
Oct 04, 2022 84.46 86.11 84.46 86.09 9,925,413 +2.90(+3.48%)
Oct 03, 2022 81.66 83.85 81.40 83.20 8,834,644 +2.44(+3.02%)
Sep 30, 2022 81.60 82.33 80.67 80.76 9,165,979 -1.07(-1.31%)
Sep 29, 2022 82.54 82.62 81.07 81.83 9,598,608 -1.44(-1.73%)
Sep 28, 2022 81.83 83.73 81.57 83.27 12,227,366 +1.79(+2.20%)
Sep 27, 2022 82.49 82.76 80.79 81.48 12,493,520 -0.27(-0.33%)
Sep 26, 2022 82.37 83.07 81.38 81.75 9,479,834 -0.87(-1.05%)
Sep 23, 2022 83.36 83.45 81.61 82.62 14,188,102 -1.58(-1.88%)
Sep 22, 2022 85.28 85.41 84.07 84.20 9,155,765 -1.29(-1.51%)
Sep 21, 2022 87.41 88.09 85.48 85.49 11,126,247 -1.15(-1.33%)
Sep 20, 2022 87.08 87.13 85.92 86.64 6,824,061 -1.09(-1.24%)
Sep 19, 2022 85.95 87.85 85.90 87.73 8,673,404 +1.17(+1.36%)
Sep 16, 2022 86.42 86.94 85.81 86.55 19,728,764 -1.84(-2.09%)
Sep 15, 2022 89.26 89.89 88.12 88.40 11,013,690 -0.93(-1.04%)
Sep 14, 2022 89.45 89.73 88.21 89.33 9,162,292 -0.17(-0.20%)
Sep 13, 2022 91.01 91.73 89.16 89.50 11,581,146 -3.50(-3.77%)
Sep 12, 2022 92.99 93.48 92.52 93.01 6,054,274 +0.55(+0.60%)
Sep 09, 2022 91.86 92.65 91.82 92.45 7,668,357 +1.18(+1.30%)
Sep 08, 2022 90.44 91.30 89.87 91.27 7,194,070 +0.27(+0.30%)
Sep 07, 2022 89.24 91.23 89.22 91.00 8,177,748 +1.44(+1.60%)
Sep 06, 2022 89.45 90.00 88.79 89.56 11,792,588 +0.15(+0.16%)
Sep 02, 2022 91.30 91.41 89.00 89.42 10,141,258 -0.87(-0.97%)
Sep 01, 2022 89.57 90.35 89.18 90.29 9,059,801 +0.13(+0.14%)
Aug 31, 2022 91.30 91.46 90.07 90.16 9,980,937 -0.77(-0.84%)
Aug 30, 2022 92.46 92.59 90.55 90.93 9,839,626 -1.33(-1.44%)
Aug 29, 2022 92.08 93.00 91.73 92.26 6,586,209 -0.42(-0.45%)
Aug 26, 2022 96.19 96.24 92.61 92.68 8,251,866 -3.33(-3.47%)
Aug 25, 2022 94.99 96.03 94.90 96.00 6,231,406 +1.45(+1.53%)
Aug 24, 2022 94.34 94.84 94.16 94.56 6,641,520 +0.31(+0.33%)
Aug 23, 2022 94.11 94.87 93.96 94.25 10,177,726 +0.17(+0.19%)
Aug 22, 2022 94.72 94.87 93.95 94.07 5,982,959 -1.82(-1.90%)
Aug 19, 2022 96.55 96.58 95.64 95.90 7,104,991 -1.25(-1.29%)
Aug 18, 2022 96.94 97.29 96.60 97.15 7,218,082 +0.39(+0.40%)
Aug 17, 2022 96.39 97.21 96.25 96.76 6,780,293 -0.78(-0.80%)
Aug 16, 2022 96.63 97.96 96.63 97.54 5,734,924 +0.44(+0.45%)
Aug 15, 2022 96.20 97.24 96.05 97.10 6,759,858 +0.23(+0.24%)
Aug 12, 2022 95.87 96.90 95.53 96.87 8,047,779 +1.44(+1.50%)
Aug 11, 2022 95.55 96.28 95.25 95.43 5,886,889 +0.50(+0.53%)
Aug 10, 2022 94.36 95.23 94.16 94.93 6,150,116 +2.04(+2.19%)
Aug 09, 2022 93.22 93.36 92.69 92.89 4,532,944 -0.34(-0.36%)
Aug 08, 2022 93.99 94.25 92.99 93.23 5,778,056 -0.03(-0.03%)
Aug 05, 2022 92.16 93.33 92.16 93.26 8,098,469 +0.15(+0.16%)
Aug 04, 2022 92.79 93.38 92.58 93.11 5,503,194 +0.34(+0.37%)
Aug 03, 2022 92.31 93.06 91.67 92.77 5,678,716 +0.86(+0.94%)
Aug 02, 2022 92.54 93.05 91.73 91.91 10,348,021 -0.98(-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.