Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.86 -0.08 (-0.06%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 54.64 54.64 54.64 0 -0.19(-0.35%)
Dec 29, 2016 54.89 55.11 54.74 54.83 8,833,014 -0.02(-0.03%)
Dec 28, 2016 55.50 55.54 54.84 54.85 10,228,199 -0.58(-1.05%)
Dec 27, 2016 55.41 55.53 55.32 55.43 3,984,714 +0.11(+0.21%)
Dec 23, 2016 55.32 55.32 55.32 0 +0.05(+0.10%)
Dec 22, 2016 55.34 55.40 55.13 55.27 5,286,575 -0.11(-0.19%)
Dec 21, 2016 55.55 55.57 55.35 55.37 5,293,759 -0.21(-0.38%)
Dec 20, 2016 55.36 55.61 55.36 55.58 5,706,458 +0.32(+0.57%)
Dec 19, 2016 55.09 55.30 54.98 55.27 6,812,722 +0.31(+0.56%)
Dec 16, 2016 54.96 55.35 54.86 54.96 10,844,605 -0.11(-0.20%)
Dec 15, 2016 54.95 55.46 54.92 55.07 14,048,276 +0.06(+0.11%)
Dec 14, 2016 55.43 55.70 54.95 55.01 22,664,664 -0.56(-1.01%)
Dec 13, 2016 55.80 55.87 55.38 55.57 9,486,884 -0.08(-0.14%)
Dec 12, 2016 55.64 55.75 55.27 55.64 10,906,270 -0.20(-0.36%)
Dec 09, 2016 55.59 55.90 55.57 55.85 9,096,128 +0.25(+0.46%)
Dec 08, 2016 55.91 55.91 55.48 55.59 12,245,088 -0.31(-0.56%)
Dec 07, 2016 54.90 55.92 54.87 55.91 11,934,122 +1.02(+1.86%)
Dec 06, 2016 54.75 54.95 54.56 54.88 12,079,448 +0.10(+0.19%)
Dec 05, 2016 55.06 55.16 54.67 54.78 10,825,167 -0.04(-0.08%)
Dec 02, 2016 54.92 55.01 54.70 54.82 13,636,283 -0.01(-0.02%)
Dec 01, 2016 54.58 54.99 54.47 54.83 27,998,274 +0.36(+0.66%)
Nov 30, 2016 54.71 54.86 54.46 54.47 17,074,500 +0.07(+0.13%)
Nov 29, 2016 54.33 54.58 54.33 54.40 14,540,873 +0.04(+0.08%)
Nov 28, 2016 54.63 54.65 54.30 54.36 18,214,204 -0.38(-0.69%)
Nov 25, 2016 54.60 54.74 54.51 54.74 4,780,343 +0.30(+0.55%)
Nov 23, 2016 54.44 54.44 54.44 0 +0.40(+0.74%)
Nov 22, 2016 53.94 54.08 53.86 54.04 10,197,912 +0.24(+0.45%)
Nov 21, 2016 53.67 53.82 53.56 53.79 13,481,965 +0.29(+0.54%)
Nov 18, 2016 53.58 53.58 53.34 53.51 10,593,366 -0.02(-0.03%)
Nov 17, 2016 53.37 53.55 53.36 53.52 11,894,370 +0.11(+0.21%)
Nov 16, 2016 53.59 53.66 53.23 53.41 16,581,150 -0.31(-0.57%)
Nov 15, 2016 53.64 53.72 53.22 53.72 14,697,041 +0.20(+0.38%)
Nov 14, 2016 53.68 53.72 53.42 53.51 19,564,562 +0.23(+0.43%)
Nov 11, 2016 53.05 53.31 52.83 53.29 27,559,222 +0.10(+0.18%)
Nov 10, 2016 52.63 53.27 52.53 53.19 47,647,700 +1.11(+2.13%)
Nov 09, 2016 50.71 52.34 50.70 52.08 41,939,972 +1.27(+2.51%)
Nov 08, 2016 50.53 50.97 50.41 50.81 13,832,685 +0.31(+0.60%)
Nov 07, 2016 50.06 50.52 50.02 50.50 15,803,416 +1.21(+2.46%)
Nov 04, 2016 49.24 49.70 49.14 49.29 9,667,253 +0.04(+0.09%)
Nov 03, 2016 49.53 49.55 49.12 49.25 15,910,368 -0.08(-0.16%)
Nov 02, 2016 49.47 49.69 49.20 49.32 16,447,156 -0.18(-0.37%)
Nov 01, 2016 49.98 50.04 49.21 49.51 22,480,862 -0.43(-0.86%)
Oct 31, 2016 50.03 50.13 49.90 49.94 10,988,001 +0.10(+0.19%)
Oct 28, 2016 49.62 50.16 49.61 49.84 13,191,462 +0.30(+0.60%)
Oct 27, 2016 50.01 50.08 49.41 49.54 9,343,408 -0.34(-0.68%)
Oct 26, 2016 49.52 50.15 49.40 49.88 11,506,827 +0.17(+0.35%)
Oct 25, 2016 49.64 49.86 49.59 49.71 10,056,090 -0.13(-0.26%)
Oct 24, 2016 50.00 50.20 49.83 49.84 11,156,077 +0.10(+0.19%)
Oct 21, 2016 49.41 49.78 49.23 49.74 11,285,675 -0.07(-0.14%)
Oct 20, 2016 49.88 50.03 49.72 49.81 9,411,963 -0.27(-0.54%)
Oct 19, 2016 50.06 50.23 49.90 50.08 8,448,263 +0.16(+0.31%)
Oct 18, 2016 50.15 50.28 49.88 49.93 6,924,645 +0.10(+0.21%)
Oct 17, 2016 49.95 50.08 49.80 49.82 6,772,273 -0.13(-0.26%)
Oct 14, 2016 50.18 50.33 49.94 49.95 8,745,343 +0.10(+0.21%)
Oct 13, 2016 49.44 49.97 49.32 49.85 14,052,737 -0.02(-0.04%)
Oct 12, 2016 49.82 50.01 49.63 49.87 9,594,152 +0.10(+0.19%)
Oct 11, 2016 50.19 50.23 49.55 49.77 15,362,359 -0.52(-1.04%)
Oct 10, 2016 50.49 50.63 50.23 50.29 9,974,629 +0.05(+0.10%)
Oct 07, 2016 50.56 50.57 50.02 50.24 14,488,260 -0.65(-1.29%)
Oct 06, 2016 50.85 50.96 50.65 50.90 8,563,124 +0.00(+0.00%)
Oct 05, 2016 50.71 51.00 50.60 50.90 9,658,969 +0.32(+0.64%)
Oct 04, 2016 51.14 51.17 50.49 50.57 12,841,359 -0.43(-0.84%)
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.