Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.88 -0.06 (-0.05%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.05 30.70 29.99 30.68 16,556,872 +0.55(+1.83%)
Dec 28, 2012 30.23 30.45 30.10 30.13 8,184,798 -0.33(-1.09%)
Dec 27, 2012 30.55 30.58 30.14 30.46 7,889,588 -0.05(-0.16%)
Dec 26, 2012 30.71 30.73 30.47 30.51 7,741,665 -0.11(-0.34%)
Dec 24, 2012 30.63 30.71 30.56 30.62 2,034,493 -0.09(-0.29%)
Dec 21, 2012 30.45 30.75 30.36 30.71 13,429,338 -0.19(-0.63%)
Dec 20, 2012 30.78 30.90 30.71 30.90 9,538,705 +0.16(+0.52%)
Dec 19, 2012 30.96 30.96 30.72 30.74 19,779,036 -0.17(-0.55%)
Dec 18, 2012 30.55 30.94 30.47 30.91 14,504,744 +0.39(+1.29%)
Dec 17, 2012 30.38 30.52 30.31 30.51 12,028,974 +0.28(+0.93%)
Dec 14, 2012 30.23 30.40 30.22 30.23 8,396,528 -0.06(-0.21%)
Dec 13, 2012 30.34 30.52 30.20 30.30 11,607,510 -0.10(-0.32%)
Dec 12, 2012 30.50 30.64 30.36 30.39 8,600,077 +0.05(+0.16%)
Dec 11, 2012 30.44 30.51 30.28 30.35 11,765,460 +0.06(+0.21%)
Dec 10, 2012 30.12 30.31 30.05 30.28 9,192,805 +0.15(+0.49%)
Dec 07, 2012 30.10 30.15 29.94 30.13 8,425,273 +0.20(+0.66%)
Dec 06, 2012 29.93 29.97 29.74 29.94 6,845,763 -0.01(-0.03%)
Dec 05, 2012 29.69 30.06 29.50 29.94 17,003,774 +0.31(+1.06%)
Dec 04, 2012 29.59 29.76 29.50 29.63 8,929,261 -0.21(-0.70%)
Nov 30, 2012 29.87 29.96 29.78 29.84 9,884,156 -0.06(-0.22%)
Nov 29, 2012 29.90 30.01 29.71 29.90 13,103,930 +0.17(+0.57%)
Nov 28, 2012 29.33 29.76 29.21 29.73 13,810,437 +0.25(+0.84%)
Nov 27, 2012 29.58 29.74 29.45 29.49 12,073,404 -0.06(-0.20%)
Nov 26, 2012 29.41 29.57 29.35 29.55 9,297,387 +0.02(+0.07%)
Nov 23, 2012 29.21 29.53 29.21 29.53 4,089,501 +0.38(+1.30%)
Nov 21, 2012 29.09 29.21 29.04 29.15 6,205,048 +0.04(+0.14%)
Nov 20, 2012 29.10 29.14 28.88 29.11 10,914,983 +0.03(+0.10%)
Nov 19, 2012 28.90 29.09 28.82 29.08 13,668,394 +0.53(+1.87%)
Nov 16, 2012 28.39 28.62 28.28 28.55 17,123,324 +0.08(+0.28%)
Nov 15, 2012 28.34 28.62 28.33 28.47 19,628,010 +0.00(+0.01%)
Nov 14, 2012 29.24 29.24 28.38 28.46 27,699,728 -0.69(-2.36%)
Nov 13, 2012 28.98 29.45 28.98 29.15 12,390,791 -0.08(-0.27%)
Nov 12, 2012 29.23 29.37 29.12 29.23 9,615,690 +0.08(+0.28%)
Nov 09, 2012 28.94 29.40 28.93 29.15 16,705,071 +0.08(+0.28%)
Nov 08, 2012 29.37 29.46 29.06 29.07 16,678,945 -0.31(-1.04%)
Nov 07, 2012 29.83 29.83 29.21 29.37 21,585,970 -0.71(-2.35%)
Nov 06, 2012 29.90 30.23 29.85 30.08 12,499,493 +0.32(+1.08%)
Nov 05, 2012 29.49 29.81 29.47 29.76 10,617,808 +0.16(+0.54%)
Nov 02, 2012 30.02 30.09 29.59 29.60 16,629,192 -0.25(-0.84%)
Nov 01, 2012 29.41 29.90 29.29 29.85 19,049,646 +0.52(+1.78%)
Oct 31, 2012 29.33 29.56 29.22 29.32 13,136,628 +0.14(+0.47%)
Oct 26, 2012 29.12 29.19 29.19 29.19 13,107,008 +0.02(+0.08%)
Oct 25, 2012 29.27 29.33 28.92 29.16 18,574,024 +0.16(+0.55%)
Oct 24, 2012 29.33 29.34 28.96 29.00 16,151,626 -0.18(-0.63%)
Oct 23, 2012 29.13 29.28 29.02 29.19 16,439,242 -0.38(-1.28%)
Oct 19, 2012 29.82 29.91 29.45 29.57 19,564,414 -0.51(-1.68%)
Oct 18, 2012 29.86 30.17 29.84 30.07 19,472,884 +0.08(+0.28%)
Oct 17, 2012 29.86 30.02 29.81 29.99 9,674,253 +0.18(+0.61%)
Oct 16, 2012 29.57 29.83 29.57 29.81 11,644,083 +0.31(+1.06%)
Oct 15, 2012 29.29 29.51 29.24 29.49 12,113,119 +0.20(+0.69%)
Oct 12, 2012 29.38 29.52 29.18 29.29 12,145,571 +0.03(+0.11%)
Oct 11, 2012 29.38 29.50 29.26 29.26 10,958,975 +0.09(+0.30%)
Oct 10, 2012 29.33 29.43 29.14 29.17 18,048,288 -0.27(-0.93%)
Oct 09, 2012 29.79 29.82 29.43 29.45 13,642,110 -0.35(-1.16%)
Oct 08, 2012 29.69 29.84 29.65 29.79 6,118,785 -0.07(-0.24%)
Oct 05, 2012 29.97 30.07 29.73 29.86 13,134,041 +0.10(+0.32%)
Oct 04, 2012 29.76 29.83 29.65 29.77 11,060,568 +0.17(+0.57%)
Oct 03, 2012 29.57 29.65 29.37 29.60 9,743,357 +0.15(+0.52%)
Oct 02, 2012 29.60 29.63 29.33 29.45 12,818,994 -0.05(-0.16%)
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.