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 30, 2005 23.66 23.75 23.66 23.68 1,070,053 -0.14(-0.57%)
Dec 29, 2005 23.85 23.96 23.81 23.81 520,828 -0.01(-0.03%)
Dec 28, 2005 23.74 23.87 23.70 23.82 708,591 +0.04(+0.16%)
Dec 27, 2005 24.03 24.14 23.75 23.78 404,056 -0.21(-0.88%)
Dec 23, 2005 23.96 24.04 23.94 23.99 422,766 +0.05(+0.19%)
Dec 22, 2005 23.88 23.98 23.81 23.95 1,054,528 +0.18(+0.76%)
Dec 21, 2005 23.76 23.87 23.70 23.77 593,412 +0.12(+0.51%)
Dec 20, 2005 23.63 23.72 23.60 23.65 632,026 +0.02(+0.06%)
Dec 19, 2005 23.81 23.82 23.57 23.63 692,137 -0.23(-0.98%)
Dec 16, 2005 23.99 23.99 23.83 23.87 504,639 -0.11(-0.44%)
Dec 15, 2005 24.04 24.05 23.88 23.97 1,052,404 +0.04(+0.16%)
Dec 14, 2005 23.76 24.01 23.76 23.93 943,329 +0.20(+0.86%)
Dec 13, 2005 23.89 23.89 23.61 23.73 3,220,112 +0.02(+0.10%)
Dec 12, 2005 23.85 23.89 23.64 23.71 1,394,227 +0.01(+0.03%)
Dec 09, 2005 23.44 23.81 23.43 23.70 3,061,010 +0.13(+0.54%)
Dec 08, 2005 23.87 23.87 23.49 23.57 632,822 -0.11(-0.45%)
Dec 07, 2005 24.04 24.09 23.60 23.68 994,947 -0.17(-0.73%)
Dec 06, 2005 23.94 24.03 23.81 23.85 1,100,042 +0.10(+0.41%)
Dec 05, 2005 23.72 23.81 23.69 23.75 3,448,878 -0.13(-0.54%)
Dec 02, 2005 23.81 23.95 23.81 23.88 329,747 -0.09(-0.38%)
Dec 01, 2005 23.88 24.01 23.74 23.97 703,549 +0.26(+1.11%)
Nov 30, 2005 23.82 23.93 23.68 23.71 399,014 -0.04(-0.16%)
Nov 29, 2005 23.55 23.92 23.54 23.75 748,400 +0.05(+0.22%)
Nov 28, 2005 23.84 23.90 23.68 23.69 2,045,096 -0.13(-0.54%)
Nov 25, 2005 23.96 23.96 23.78 23.82 523,216 +0.01(+0.03%)
Nov 23, 2005 23.78 23.88 23.78 23.81 742,561 +0.03(+0.13%)
Nov 22, 2005 23.90 23.90 23.63 23.78 1,736,580 +0.06(+0.25%)
Nov 21, 2005 23.60 23.76 23.55 23.72 1,456,859 +0.14(+0.58%)
Nov 18, 2005 23.44 23.64 23.44 23.59 1,043,646 +0.24(+1.03%)
Nov 17, 2005 23.21 23.38 23.08 23.35 566,077 +0.22(+0.95%)
Nov 16, 2005 23.10 23.18 23.09 23.13 1,174,882 +0.08(+0.36%)
Nov 15, 2005 23.08 23.17 22.98 23.05 1,114,638 -0.01(-0.03%)
Nov 14, 2005 23.00 23.07 22.98 23.05 263,930 +0.05(+0.20%)
Nov 11, 2005 22.87 23.05 22.87 23.01 666,394 +0.05(+0.20%)
Nov 10, 2005 22.73 22.98 22.65 22.96 374,863 +0.29(+1.30%)
Nov 09, 2005 22.65 22.80 22.59 22.67 745,746 +0.05(+0.23%)
Nov 08, 2005 22.61 22.69 22.58 22.62 357,613 -0.14(-0.63%)
Nov 07, 2005 22.76 22.80 22.62 22.76 395,298 +0.08(+0.37%)
Nov 04, 2005 22.72 22.74 22.58 22.68 879,635 +0.01(+0.07%)
Nov 03, 2005 22.68 22.77 22.62 22.66 963,631 +0.10(+0.43%)
Nov 02, 2005 22.31 22.59 22.22 22.56 1,167,982 +0.23(+1.01%)
Nov 01, 2005 22.50 22.50 22.31 22.34 921,036 -0.07(-0.30%)
Oct 31, 2005 22.40 22.49 22.35 22.40 1,777,716 +0.06(+0.27%)
Oct 28, 2005 22.11 22.34 22.01 22.34 1,120,212 +0.35(+1.61%)
Oct 27, 2005 22.31 22.31 21.95 21.99 1,075,228 -0.20(-0.88%)
Oct 26, 2005 22.28 22.43 22.19 22.19 1,666,915 -0.20(-0.88%)
Oct 25, 2005 22.45 22.53 22.22 22.38 1,030,775 -0.03(-0.13%)
Oct 24, 2005 22.08 22.43 22.08 22.41 3,240,016 +0.34(+1.54%)
Oct 21, 2005 22.25 22.31 22.04 22.07 1,373,792 -0.15(-0.68%)
Oct 20, 2005 22.38 22.64 22.16 22.22 597,791 -0.29(-1.27%)
Oct 19, 2005 22.19 22.51 22.08 22.51 1,965,214 +0.29(+1.32%)
Oct 18, 2005 22.39 22.39 22.17 22.22 1,552,798 -0.16(-0.71%)
Oct 17, 2005 22.52 22.52 22.21 22.37 5,129,329 +0.05(+0.20%)
Oct 14, 2005 22.22 22.37 22.14 22.33 2,428,718 +0.20(+0.89%)
Oct 13, 2005 22.23 22.23 21.99 22.13 6,506,571 -0.03(-0.14%)
Oct 12, 2005 22.16 22.32 22.03 22.16 1,408,293 +0.00(+0.00%)
Oct 11, 2005 22.19 22.36 22.13 22.16 538,742 -0.12(-0.54%)
Oct 10, 2005 22.43 22.43 22.25 22.28 518,572 -0.17(-0.77%)
Oct 07, 2005 22.36 22.46 22.30 22.46 3,149,783 +0.20(+0.88%)
Oct 06, 2005 22.19 22.39 22.10 22.26 8,185,164 +0.15(+0.68%)
Oct 05, 2005 22.30 22.37 22.11 22.11 3,298,800 -0.28(-1.25%)
Oct 04, 2005 22.68 22.72 22.39 22.39 2,121,529 -0.20(-0.90%)
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.