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, 2022 96.00 96.38 95.29 96.20 7,018,138 -0.38(-0.40%)
Dec 29, 2022 95.85 96.87 95.77 96.58 8,482,690 +1.18(+1.23%)
Dec 28, 2022 96.85 97.07 95.39 95.41 6,946,142 -1.26(-1.31%)
Dec 27, 2022 96.52 97.15 96.15 96.67 5,322,791 +0.29(+0.30%)
Dec 23, 2022 95.80 96.51 95.38 96.38 6,270,884 +0.57(+0.59%)
Dec 22, 2022 96.38 96.45 94.33 95.81 11,360,599 -1.23(-1.27%)
Dec 21, 2022 96.37 97.21 96.04 97.04 8,392,737 +1.79(+1.88%)
Dec 20, 2022 94.93 95.87 94.82 95.25 9,487,517 +0.12(+0.12%)
Dec 19, 2022 95.38 96.26 94.67 95.13 8,999,006 -0.50(-0.53%)
Dec 16, 2022 95.14 95.83 94.69 95.63 17,804,922 -0.41(-0.43%)
Dec 15, 2022 97.10 97.53 95.55 96.04 11,887,128 -2.38(-2.42%)
Dec 14, 2022 98.73 99.71 97.86 98.42 10,697,589 -0.19(-0.19%)
Dec 13, 2022 100.64 100.71 97.88 98.61 18,042,102 +0.37(+0.38%)
Dec 12, 2022 96.80 98.27 96.73 98.24 7,222,566 +1.66(+1.72%)
Dec 09, 2022 97.33 97.74 96.55 96.58 7,393,869 -0.80(-0.82%)
Dec 08, 2022 97.16 97.97 97.03 97.38 6,628,309 +0.58(+0.59%)
Dec 07, 2022 96.76 97.49 96.62 96.80 7,358,033 -0.13(-0.13%)
Dec 06, 2022 98.32 98.36 96.20 96.93 9,091,390 -1.16(-1.18%)
Dec 05, 2022 98.85 98.97 97.92 98.09 11,356,088 -1.67(-1.67%)
Dec 02, 2022 98.13 100.11 98.13 99.76 11,045,636 +0.57(+0.57%)
Dec 01, 2022 99.53 99.79 98.43 99.19 14,205,602 +0.03(+0.03%)
Nov 30, 2022 97.54 99.18 96.45 99.16 18,765,044 +1.61(+1.65%)
Nov 29, 2022 97.18 97.71 96.88 97.56 5,706,106 +0.59(+0.61%)
Nov 28, 2022 98.32 98.40 96.65 96.96 8,073,055 -1.79(-1.82%)
Nov 25, 2022 98.59 98.95 98.47 98.75 2,734,621 +0.38(+0.39%)
Nov 23, 2022 98.12 98.74 98.05 98.37 5,794,772 +0.37(+0.38%)
Nov 22, 2022 97.68 98.23 97.58 98.00 7,660,633 +0.75(+0.77%)
Nov 21, 2022 96.69 97.55 96.66 97.25 7,253,311 +0.31(+0.32%)
Nov 18, 2022 97.10 97.38 96.32 96.94 7,859,031 +0.71(+0.74%)
Nov 17, 2022 95.16 96.27 94.66 96.23 8,979,438 -0.17(-0.17%)
Nov 16, 2022 96.98 97.17 96.18 96.40 9,859,750 -0.70(-0.72%)
Nov 15, 2022 97.48 97.66 96.26 97.10 10,784,494 +0.66(+0.69%)
Nov 14, 2022 96.75 97.74 96.41 96.43 9,082,341 -0.59(-0.61%)
Nov 11, 2022 97.32 97.72 96.63 97.03 10,244,325 -0.06(-0.06%)
Nov 10, 2022 95.83 97.21 95.38 97.09 19,113,972 +3.91(+4.20%)
Nov 09, 2022 93.93 94.56 93.06 93.18 9,667,605 -1.32(-1.39%)
Nov 08, 2022 93.98 94.93 93.36 94.49 9,182,256 +0.82(+0.87%)
Nov 07, 2022 93.10 93.82 92.51 93.68 8,498,680 +0.99(+1.07%)
Nov 04, 2022 92.49 92.94 91.15 92.68 11,793,843 +1.46(+1.60%)
Nov 03, 2022 89.36 92.04 89.30 91.22 13,674,099 +0.95(+1.05%)
Nov 02, 2022 91.43 90.22 90.27 14,242,612 -1.62(-1.76%)
Nov 01, 2022 92.66 92.78 91.32 91.89 9,922,515 -0.09(-0.10%)
Oct 31, 2022 91.79 92.56 91.53 91.98 9,380,436 -0.26(-0.29%)
Oct 28, 2022 90.33 92.32 90.10 92.24 9,397,905 +2.10(+2.32%)
Oct 27, 2022 89.97 91.23 89.96 90.15 9,461,647 +1.04(+1.17%)
Oct 26, 2022 89.60 90.38 88.78 89.10 10,517,646 +0.31(+0.35%)
Oct 25, 2022 87.51 88.86 87.47 88.79 10,060,705 +1.18(+1.35%)
Oct 24, 2022 87.08 87.94 86.83 87.61 9,630,677 +1.15(+1.33%)
Oct 21, 2022 84.23 86.63 83.93 86.46 13,487,130 +2.31(+2.75%)
Oct 20, 2022 85.58 86.09 84.00 84.15 8,999,425 -1.69(-1.96%)
Oct 19, 2022 86.03 86.62 85.16 85.84 7,907,987 -0.61(-0.71%)
Oct 18, 2022 86.24 86.68 85.24 86.45 10,422,474 +2.04(+2.41%)
Oct 17, 2022 84.07 84.87 83.98 84.41 9,787,125 +1.80(+2.18%)
Oct 14, 2022 85.06 85.20 82.44 82.61 9,676,200 -1.85(-2.19%)
Oct 13, 2022 80.77 84.90 80.68 84.46 19,701,200 +1.82(+2.21%)
Oct 12, 2022 83.24 83.63 82.60 82.64 6,900,776 -0.65(-0.78%)
Oct 11, 2022 82.98 84.42 82.76 83.29 8,884,997 -0.02(-0.02%)
Oct 10, 2022 83.71 84.16 82.61 83.31 7,759,241 +0.29(+0.35%)
Oct 07, 2022 83.83 83.97 82.51 83.02 7,606,322 -1.62(-1.91%)
Oct 06, 2022 85.18 85.82 84.42 84.64 9,040,492 -0.98(-1.15%)
Oct 05, 2022 85.16 86.35 84.75 85.62 7,237,721 -0.47(-0.54%)
Oct 04, 2022 84.46 86.11 84.46 86.09 9,925,413 +2.90(+3.48%)
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.