Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 65.23 66.25 65.04 66.12 22,169,290 +1.11(+1.71%)
Nov 29, 2017 64.46 65.03 64.32 65.01 13,966,731 +0.57(+0.88%)
Nov 28, 2017 63.61 64.44 63.54 64.44 11,342,996 +0.97(+1.52%)
Nov 27, 2017 63.53 63.54 63.36 63.47 5,340,906 +0.11(+0.17%)
Nov 24, 2017 63.53 63.53 63.33 63.37 3,817,505 +0.00(+0.00%)
Nov 22, 2017 63.34 63.56 63.27 63.37 7,930,772 +0.07(+0.11%)
Nov 21, 2017 63.05 63.30 62.90 63.30 8,325,638 +0.45(+0.72%)
Nov 20, 2017 62.62 62.92 62.57 62.84 7,308,946 +0.28(+0.45%)
Nov 17, 2017 62.68 62.78 62.51 62.56 8,728,217 -0.35(-0.55%)
Nov 16, 2017 62.60 62.98 62.50 62.90 6,805,479 +0.59(+0.94%)
Nov 15, 2017 62.38 62.53 62.15 62.32 12,023,547 -0.35(-0.57%)
Nov 14, 2017 62.67 62.76 62.48 62.67 7,958,561 -0.17(-0.27%)
Nov 13, 2017 62.86 63.00 62.67 62.84 5,924,149 -0.21(-0.34%)
Nov 10, 2017 62.83 63.14 62.73 63.06 6,023,320 +0.09(+0.14%)
Nov 09, 2017 63.42 63.48 62.71 62.97 11,767,455 -0.80(-1.25%)
Nov 08, 2017 63.78 63.84 63.64 63.77 6,336,468 -0.11(-0.17%)
Nov 07, 2017 63.77 63.97 63.75 63.87 5,838,749 +0.10(+0.15%)
Nov 06, 2017 63.78 63.89 63.69 63.77 8,040,218 +0.04(+0.06%)
Nov 03, 2017 63.79 63.86 63.58 63.74 7,860,385 -0.06(-0.10%)
Nov 02, 2017 63.40 63.84 63.25 63.80 7,803,310 +0.36(+0.57%)
Nov 01, 2017 63.67 63.82 63.40 63.44 10,260,540 -0.04(-0.06%)
Oct 31, 2017 63.79 63.96 63.45 63.47 9,909,529 -0.26(-0.40%)
Oct 30, 2017 64.07 63.68 63.73 10,234,791 -0.44(-0.69%)
Oct 27, 2017 64.06 64.35 64.02 64.17 8,490,578 +0.03(+0.04%)
Oct 26, 2017 64.27 64.45 64.01 64.15 9,379,801 +0.09(+0.14%)
Oct 25, 2017 64.65 64.65 63.74 64.06 12,485,109 -0.64(-0.99%)
Oct 24, 2017 64.65 64.95 64.62 64.70 8,927,286 +0.36(+0.57%)
Oct 23, 2017 64.73 64.74 64.32 64.33 7,663,581 -0.41(-0.63%)
Oct 20, 2017 64.07 64.74 63.90 64.74 10,191,360 +0.69(+1.08%)
Oct 19, 2017 63.61 64.05 63.49 64.05 7,846,368 +0.18(+0.28%)
Oct 18, 2017 63.89 64.06 63.79 63.87 8,889,000 +0.03(+0.04%)
Oct 17, 2017 63.84 63.93 63.71 63.85 5,900,628 -0.17(-0.26%)
Oct 16, 2017 64.00 64.06 63.82 64.01 8,131,641 +0.07(+0.11%)
Oct 13, 2017 64.32 64.44 63.89 63.94 6,490,091 -0.12(-0.18%)
Oct 12, 2017 63.62 64.13 63.61 64.06 13,649,634 +0.34(+0.53%)
Oct 11, 2017 63.68 63.76 63.58 63.72 8,220,377 -0.04(-0.06%)
Oct 10, 2017 64.04 64.04 63.64 63.76 7,059,445 +0.10(+0.15%)
Oct 09, 2017 63.86 63.99 63.56 63.66 8,805,891 -0.18(-0.28%)
Oct 06, 2017 63.75 63.91 63.59 63.84 5,009,663 -0.01(-0.01%)
Oct 05, 2017 63.66 63.91 63.54 63.85 16,973,226 +0.15(+0.24%)
Oct 04, 2017 63.69 63.80 63.58 63.69 16,647,696 -0.02(-0.03%)
Oct 03, 2017 63.47 63.71 63.38 63.71 13,290,481 +0.28(+0.43%)
Oct 02, 2017 62.98 63.44 62.88 63.44 18,892,660 +0.43(+0.69%)
Sep 29, 2017 62.78 63.01 62.67 63.00 7,355,725 +0.19(+0.30%)
Sep 28, 2017 62.76 62.87 62.56 62.82 6,901,998 -0.04(-0.06%)
Sep 27, 2017 62.94 63.10 62.69 62.85 7,825,123 +0.07(+0.11%)
Sep 26, 2017 62.80 62.90 62.74 62.78 4,505,263 +0.00(+0.00%)
Sep 25, 2017 62.85 62.87 62.35 62.78 7,795,139 +0.00(+0.00%)
Sep 22, 2017 62.67 62.84 62.60 62.78 3,982,483 +0.16(+0.26%)
Sep 21, 2017 62.40 62.68 62.29 62.62 4,933,358 +0.19(+0.30%)
Sep 20, 2017 62.02 62.45 62.02 62.43 7,523,696 +0.45(+0.73%)
Sep 19, 2017 61.97 62.06 61.91 61.98 8,068,889 +0.06(+0.10%)
Sep 18, 2017 61.71 61.98 61.65 61.92 6,923,614 +0.35(+0.56%)
Sep 15, 2017 61.36 61.60 61.24 61.57 11,257,855 +0.25(+0.41%)
Sep 14, 2017 60.94 61.34 60.86 61.32 7,771,684 +0.29(+0.48%)
Sep 13, 2017 61.07 61.12 60.90 61.03 6,258,713 -0.09(-0.14%)
Sep 12, 2017 60.97 61.13 60.86 61.12 8,610,957 +0.29(+0.48%)
Sep 11, 2017 60.53 60.84 60.53 60.83 9,063,104 +0.52(+0.86%)
Sep 08, 2017 59.81 60.39 59.72 60.30 9,132,588 +0.20(+0.34%)
Sep 07, 2017 60.02 60.10 59.75 60.10 15,721,398 +0.12(+0.21%)
Sep 06, 2017 60.04 60.17 59.92 59.98 22,303,860 +0.06(+0.10%)
Sep 05, 2017 60.37 60.44 59.78 59.92 18,148,734 -0.61(-1.01%)
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.