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 (%)
Dec 31, 2014 48.26 47.59 47.59 47.59 6,625,492 -0.48(-1.00%)
Dec 30, 2014 48.56 48.56 48.00 48.07 4,283,249 -0.29(-0.59%)
Dec 29, 2014 48.22 48.39 47.87 48.36 4,239,747 +0.08(+0.16%)
Dec 26, 2014 48.45 48.45 48.28 48.28 6,816,861 +0.00(+0.00%)
Dec 24, 2014 48.34 48.28 48.28 48.28 2,328,059 +0.05(+0.10%)
Dec 23, 2014 48.30 48.42 48.15 48.23 6,601,666 +0.18(+0.37%)
Dec 22, 2014 47.78 48.07 47.71 48.05 8,266,325 +0.45(+0.95%)
Dec 19, 2014 47.48 47.78 47.36 47.60 14,693,386 +0.27(+0.56%)
Dec 18, 2014 47.05 47.37 46.65 47.33 16,785,960 +1.16(+2.52%)
Dec 17, 2014 45.61 46.29 45.28 46.17 26,167,056 +0.43(+0.93%)
Dec 16, 2014 45.63 46.65 45.59 45.74 18,536,394 +0.04(+0.09%)
Dec 15, 2014 46.24 46.26 45.46 45.70 19,374,412 -0.15(-0.33%)
Dec 12, 2014 46.31 46.51 45.83 45.85 15,743,873 -0.84(-1.80%)
Dec 11, 2014 46.40 47.09 46.33 46.69 14,047,468 +0.22(+0.48%)
Dec 10, 2014 47.24 47.33 46.42 46.47 15,472,947 -0.90(-1.91%)
Dec 09, 2014 46.84 47.43 46.71 47.38 12,269,676 +0.01(+0.02%)
Dec 08, 2014 47.82 47.89 47.21 47.37 10,566,612 -0.53(-1.10%)
Dec 05, 2014 47.86 48.02 47.75 47.89 8,912,283 +0.11(+0.23%)
Dec 04, 2014 47.98 47.99 47.58 47.79 7,740,443 -0.24(-0.50%)
Dec 03, 2014 47.43 48.10 47.43 48.02 13,669,423 +0.63(+1.33%)
Dec 02, 2014 47.18 47.44 46.98 47.39 7,904,570 +0.40(+0.85%)
Dec 01, 2014 47.45 47.45 46.87 46.99 19,889,482 -0.61(-1.28%)
Nov 28, 2014 48.13 48.14 47.53 47.60 7,013,015 -0.40(-0.84%)
Nov 26, 2014 48.12 48.00 48.00 48.00 6,424,615 -0.09(-0.19%)
Nov 25, 2014 48.07 48.20 47.92 48.10 9,885,475 +0.14(+0.30%)
Nov 24, 2014 47.96 48.12 47.84 47.95 8,018,391 +0.13(+0.26%)
Nov 21, 2014 47.92 47.96 47.72 47.83 8,978,009 +0.46(+0.97%)
Nov 20, 2014 47.10 47.42 46.94 47.37 8,826,803 +0.13(+0.27%)
Nov 19, 2014 47.36 47.38 47.07 47.24 6,217,364 -0.14(-0.30%)
Nov 18, 2014 47.01 47.50 47.01 47.38 10,335,213 +0.35(+0.75%)
Nov 17, 2014 46.97 47.15 46.89 47.03 5,106,255 -0.07(-0.14%)
Nov 14, 2014 47.01 47.20 46.95 47.10 6,640,694 +0.06(+0.12%)
Nov 13, 2014 47.18 47.36 46.90 47.04 7,695,749 -0.13(-0.28%)
Nov 12, 2014 46.91 47.25 46.91 47.18 8,498,447 +0.07(+0.14%)
Nov 11, 2014 47.23 47.29 46.98 47.11 11,829,672 -0.06(-0.12%)
Nov 10, 2014 46.97 47.19 46.92 47.17 7,317,978 +0.23(+0.50%)
Nov 07, 2014 46.88 46.97 46.72 46.93 9,853,234 +0.07(+0.14%)
Nov 06, 2014 46.46 46.92 46.40 46.87 6,852,388 +0.49(+1.05%)
Nov 05, 2014 46.50 46.50 46.12 46.38 9,696,576 +0.28(+0.62%)
Nov 04, 2014 46.06 46.31 45.94 46.10 7,451,346 -0.03(-0.05%)
Nov 03, 2014 46.25 46.29 45.92 46.12 13,268,719 -0.06(-0.13%)
Oct 31, 2014 46.45 46.45 46.05 46.18 12,163,990 +0.45(+0.99%)
Oct 30, 2014 45.35 45.90 45.16 45.73 12,587,461 +0.18(+0.40%)
Oct 29, 2014 45.86 45.86 45.20 45.54 15,051,832 -0.16(-0.35%)
Oct 28, 2014 45.18 45.74 45.18 45.70 12,035,292 +0.79(+1.77%)
Oct 27, 2014 44.82 44.95 44.93 44.91 11,588,331 -0.02(-0.04%)
Oct 24, 2014 44.79 44.95 44.40 44.93 10,697,693 +0.39(+0.88%)
Oct 23, 2014 44.18 44.83 44.12 44.53 27,876,728 +0.96(+2.21%)
Oct 22, 2014 44.32 44.32 43.53 43.57 19,628,060 -0.58(-1.31%)
Oct 21, 2014 43.48 44.19 43.47 44.15 15,349,204 +0.96(+2.23%)
Oct 20, 2014 42.97 43.19 42.88 43.19 20,862,374 +0.13(+0.29%)
Oct 17, 2014 43.04 43.33 42.84 43.06 29,569,520 +0.84(+1.98%)
Oct 16, 2014 41.22 42.58 41.11 42.22 52,543,168 +0.31(+0.74%)
Oct 15, 2014 42.01 42.11 40.84 41.91 33,800,020 -0.10(-0.24%)
Oct 14, 2014 41.76 42.53 41.67 42.01 26,415,386 +0.58(+1.39%)
Oct 13, 2014 42.21 42.60 41.40 41.44 29,440,684 -0.65(-1.55%)
Oct 10, 2014 42.72 42.80 42.16 42.09 23,959,844 -0.63(-1.47%)
Oct 09, 2014 43.64 43.71 42.64 42.72 27,785,206 -1.01(-2.31%)
Oct 08, 2014 42.98 43.77 42.67 43.73 28,618,568 +0.77(+1.79%)
Oct 07, 2014 43.70 43.79 42.96 42.96 23,100,238 -1.07(-2.43%)
Oct 06, 2014 44.41 44.49 43.90 44.03 14,438,751 -0.13(-0.30%)
Oct 03, 2014 43.90 44.24 43.83 44.16 17,032,530 +0.59(+1.36%)
Oct 02, 2014 43.60 43.76 43.18 43.57 15,550,411 -0.05(-0.12%)
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.