Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.83 -0.11 (-0.09%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 100.77 101.39 99.46 99.48 9,774,425 -1.55(-1.54%)
Mar 30, 2022 101.04 101.65 100.59 101.03 9,038,719 -0.12(-0.11%)
Mar 29, 2022 100.88 101.21 100.17 101.15 12,788,075 +0.93(+0.92%)
Mar 28, 2022 100.11 100.25 99.30 100.22 8,220,567 +0.03(+0.03%)
Mar 25, 2022 99.79 100.23 99.34 100.19 7,609,138 +0.62(+0.62%)
Mar 24, 2022 99.32 99.62 98.81 99.57 7,970,057 +0.75(+0.76%)
Mar 23, 2022 99.36 99.56 98.80 98.82 10,844,391 -0.96(-0.96%)
Mar 22, 2022 99.54 100.02 99.25 99.78 8,584,022 +0.54(+0.55%)
Mar 21, 2022 98.78 99.60 98.61 99.24 11,202,492 +0.22(+0.23%)
Mar 18, 2022 98.46 99.09 97.73 99.01 15,498,567 +0.38(+0.38%)
Mar 17, 2022 96.76 98.69 96.76 98.64 11,319,171 +1.25(+1.29%)
Mar 16, 2022 96.72 97.56 95.46 97.39 16,537,449 +1.27(+1.32%)
Mar 15, 2022 95.48 96.31 94.90 96.11 11,637,844 +1.50(+1.59%)
Mar 14, 2022 94.86 95.64 93.95 94.61 13,489,987 +0.32(+0.34%)
Mar 11, 2022 95.60 96.19 94.24 94.30 11,108,715 -0.76(-0.80%)
Mar 10, 2022 93.99 95.06 13,832,606 -0.13(-0.13%)
Mar 09, 2022 95.13 95.90 94.75 95.18 19,482,418 +1.69(+1.81%)
Mar 08, 2022 94.30 96.00 93.40 93.49 23,179,096 -0.58(-0.61%)
Mar 07, 2022 96.35 97.04 94.04 94.06 17,140,714 -2.59(-2.68%)
Mar 04, 2022 95.88 96.77 95.32 96.65 17,831,026 -0.21(-0.22%)
Mar 03, 2022 97.47 97.73 96.44 96.87 15,404,620 +0.11(+0.11%)
Mar 02, 2022 95.20 97.22 95.07 96.76 17,530,774 +2.02(+2.13%)
Mar 01, 2022 95.83 96.43 94.12 94.74 22,730,756 -1.43(-1.49%)
Feb 28, 2022 94.56 96.37 94.51 96.17 19,016,834 +0.73(+0.77%)
Feb 25, 2022 93.44 95.76 94.03 95.44 14,034,011 +2.22(+2.39%)
Feb 24, 2022 90.68 93.42 89.92 93.22 28,413,576 +1.17(+1.28%)
Feb 23, 2022 94.17 94.32 91.89 92.04 16,926,114 -1.72(-1.84%)
Feb 22, 2022 94.61 95.16 93.26 93.77 17,459,274 -0.91(-0.97%)
Feb 18, 2022 94.68 0 -0.79(-0.83%)
Feb 17, 2022 96.48 96.69 95.31 95.47 11,336,893 -1.78(-1.83%)
Feb 16, 2022 96.48 97.59 96.24 97.25 8,540,393 +0.51(+0.53%)
Feb 15, 2022 96.25 97.15 96.19 96.74 10,949,594 +1.43(+1.51%)
Feb 14, 2022 95.80 96.06 94.55 95.31 15,888,661 -0.36(-0.37%)
Feb 11, 2022 97.17 97.63 95.19 95.66 19,450,712 -1.48(-1.53%)
Feb 10, 2022 97.60 98.94 96.64 97.14 16,161,438 -1.62(-1.64%)
Feb 09, 2022 98.24 98.90 98.21 98.76 13,675,168 +1.34(+1.37%)
Feb 08, 2022 96.71 97.62 96.33 97.42 10,776,815 +0.96(+1.00%)
Feb 07, 2022 96.63 97.21 96.12 96.46 10,872,761 +0.08(+0.08%)
Feb 04, 2022 96.89 97.34 95.59 96.38 16,644,645 -1.05(-1.08%)
Feb 03, 2022 98.34 97.30 97.43 14,548,894 -1.58(-1.59%)
Feb 02, 2022 98.20 99.21 97.80 99.01 14,746,573 +0.68(+0.70%)
Feb 01, 2022 97.60 98.65 97.01 98.33 17,865,518 +1.34(+1.38%)
Jan 31, 2022 95.34 97.10 96.99 12,653,793 +1.00(+1.04%)
Jan 28, 2022 94.92 96.00 93.33 95.99 23,855,302 +0.66(+0.70%)
Jan 27, 2022 96.98 97.78 94.70 95.33 24,068,540 -0.86(-0.89%)
Jan 26, 2022 97.59 98.68 95.23 96.18 28,699,032 -0.85(-0.87%)
Jan 25, 2022 96.29 97.66 94.70 97.03 29,232,002 -0.96(-0.98%)
Jan 24, 2022 95.81 98.14 94.40 97.99 38,848,964 +0.56(+0.57%)
Jan 21, 2022 98.35 99.08 97.05 97.43 34,618,192 -0.91(-0.92%)
Jan 20, 2022 99.80 100.83 98.21 98.34 17,372,350 -1.27(-1.28%)
Jan 19, 2022 101.01 101.14 99.53 99.61 13,883,664 -1.13(-1.12%)
Jan 18, 2022 100.96 101.16 100.16 100.74 14,414,563 -1.17(-1.15%)
Jan 14, 2022 101.91 0 -0.62(-0.60%)
Jan 13, 2022 102.58 103.44 102.17 102.53 11,420,434 +0.22(+0.22%)
Jan 12, 2022 102.41 102.83 101.98 102.31 10,335,197 +0.33(+0.32%)
Jan 11, 2022 101.48 102.09 100.38 101.98 12,487,897 +0.61(+0.60%)
Jan 10, 2022 102.28 102.36 100.58 101.37 16,276,607 -1.16(-1.13%)
Jan 07, 2022 102.58 103.21 102.49 102.53 12,063,816 -0.03(-0.03%)
Jan 06, 2022 102.44 102.93 102.04 102.56 10,840,863 +0.47(+0.46%)
Jan 05, 2022 103.34 103.86 102.04 102.08 16,822,116 -0.98(-0.95%)
Jan 04, 2022 101.69 103.26 101.57 103.07 15,135,877 +2.03(+2.01%)
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.