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 (%)
Dec 31, 2015 45.50 45.38 45.38 45.38 7,926,967 -0.33(-0.73%)
Dec 30, 2015 46.01 46.09 45.65 45.71 12,798,925 -0.39(-0.84%)
Dec 29, 2015 45.87 46.18 45.82 46.09 5,905,058 +0.44(+0.96%)
Dec 28, 2015 45.58 45.75 45.35 45.66 5,439,787 -0.10(-0.22%)
Dec 24, 2015 45.62 45.76 45.76 45.76 2,383,791 -0.02(-0.04%)
Dec 23, 2015 45.45 45.81 45.33 45.78 11,220,702 +0.53(+1.17%)
Dec 22, 2015 44.81 45.35 44.71 45.25 13,821,622 +0.62(+1.38%)
Dec 21, 2015 44.68 44.82 44.37 44.63 10,975,217 +0.34(+0.77%)
Dec 18, 2015 44.88 44.88 44.25 44.29 22,638,384 -0.69(-1.52%)
Dec 17, 2015 45.89 45.95 44.97 44.97 18,690,928 -0.76(-1.66%)
Dec 16, 2015 45.19 45.83 45.06 45.73 22,373,120 +0.80(+1.78%)
Dec 15, 2015 45.01 45.21 44.82 44.93 20,041,900 +0.01(+0.02%)
Dec 14, 2015 44.78 44.99 44.35 44.92 32,225,614 +0.16(+0.36%)
Dec 11, 2015 45.15 45.27 44.69 44.76 28,917,968 -0.77(-1.68%)
Dec 10, 2015 45.27 45.83 45.27 45.53 15,511,667 +0.21(+0.47%)
Dec 09, 2015 45.28 45.86 45.02 45.31 19,726,766 -0.14(-0.30%)
Dec 08, 2015 45.59 45.81 45.37 45.45 18,225,434 -0.72(-1.57%)
Dec 07, 2015 46.28 46.43 46.03 46.17 11,349,944 -0.25(-0.53%)
Dec 04, 2015 45.81 46.43 45.71 46.42 16,327,628 +0.68(+1.49%)
Dec 03, 2015 46.44 46.46 45.57 45.74 18,806,898 -0.58(-1.25%)
Dec 02, 2015 46.72 46.85 46.22 46.32 15,433,957 -0.48(-1.02%)
Dec 01, 2015 46.59 46.94 46.53 46.80 13,487,931 +0.22(+0.47%)
Nov 30, 2015 46.88 46.91 46.54 46.57 12,932,368 -0.30(-0.64%)
Nov 27, 2015 46.76 46.94 46.68 46.88 5,235,526 +0.08(+0.17%)
Nov 25, 2015 46.92 46.80 46.80 46.80 7,530,114 +0.00(+0.00%)
Nov 24, 2015 46.57 46.90 46.40 46.80 17,784,470 -0.08(-0.16%)
Nov 23, 2015 47.15 47.21 46.75 46.87 11,701,553 -0.24(-0.51%)
Nov 20, 2015 47.06 47.27 46.93 47.11 10,594,509 +0.24(+0.51%)
Nov 19, 2015 46.56 46.91 46.56 46.87 14,406,507 +0.20(+0.44%)
Nov 18, 2015 46.07 46.68 46.07 46.67 12,264,381 +0.64(+1.39%)
Nov 17, 2015 46.18 46.35 45.89 46.03 18,289,826 -0.09(-0.20%)
Nov 16, 2015 45.30 46.15 45.30 46.12 15,618,871 +0.59(+1.29%)
Nov 13, 2015 45.56 45.91 45.46 45.54 16,406,575 -0.20(-0.45%)
Nov 12, 2015 46.05 46.35 45.73 45.74 22,398,370 -0.63(-1.36%)
Nov 11, 2015 46.42 46.62 46.27 46.37 15,180,604 +0.06(+0.13%)
Nov 10, 2015 46.13 46.46 45.93 46.31 22,281,168 -0.01(-0.02%)
Nov 09, 2015 46.45 46.53 45.88 46.32 15,949,991 -0.36(-0.77%)
Nov 06, 2015 46.40 46.68 46.19 46.68 17,946,486 +0.00(+0.00%)
Nov 05, 2015 46.60 46.80 46.34 46.68 13,552,811 +0.06(+0.13%)
Nov 04, 2015 46.72 46.88 46.52 46.62 11,366,528 -0.13(-0.27%)
Nov 03, 2015 46.67 46.87 46.57 46.74 8,798,966 +0.03(+0.07%)
Nov 02, 2015 46.18 46.80 46.18 46.71 18,016,692 +0.54(+1.16%)
Oct 30, 2015 46.25 46.42 46.16 46.17 17,352,120 -0.06(-0.13%)
Oct 29, 2015 45.99 46.30 45.97 46.23 15,827,171 -0.03(-0.06%)
Oct 28, 2015 46.06 46.28 45.69 46.26 16,376,176 +0.37(+0.80%)
Oct 27, 2015 46.02 46.11 45.80 45.89 17,023,088 -0.51(-1.10%)
Oct 26, 2015 46.40 46.64 46.30 46.40 13,275,284 -0.10(-0.22%)
Oct 23, 2015 46.61 46.68 46.21 46.51 15,750,443 +0.17(+0.37%)
Oct 22, 2015 45.26 46.51 45.26 46.34 24,574,760 +1.26(+2.79%)
Oct 21, 2015 45.12 45.59 45.01 45.08 18,920,254 +0.01(+0.02%)
Oct 20, 2015 44.62 45.21 44.53 45.07 13,298,505 +0.30(+0.67%)
Oct 19, 2015 44.54 44.82 44.47 44.77 9,534,654 +0.06(+0.13%)
Oct 16, 2015 45.09 45.09 44.52 44.71 16,401,408 -0.23(-0.51%)
Oct 15, 2015 44.78 44.97 44.41 44.94 16,366,282 +0.48(+1.09%)
Oct 14, 2015 44.80 45.02 44.39 44.46 13,901,652 -0.48(-1.08%)
Oct 13, 2015 45.09 45.36 44.92 44.94 12,108,796 -0.48(-1.07%)
Oct 12, 2015 45.38 45.47 45.20 45.43 10,614,218 +0.01(+0.02%)
Oct 09, 2015 45.74 45.74 45.27 45.42 39,127,992 +0.15(+0.34%)
Oct 08, 2015 44.41 45.40 44.40 45.26 25,648,748 +0.62(+1.39%)
Oct 07, 2015 44.29 44.85 44.20 44.64 18,265,120 +0.58(+1.31%)
Oct 06, 2015 44.03 44.34 44.00 44.06 13,867,294 -0.04(-0.10%)
Oct 05, 2015 43.52 44.21 43.15 44.11 12,235,792 +1.22(+2.84%)
Oct 02, 2015 41.79 42.89 41.68 42.89 14,426,671 +0.54(+1.27%)
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.