Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.04 47.25 46.68 46.84 15,403,370 -0.41(-0.87%)
Apr 29, 2015 47.69 47.69 46.98 47.26 11,850,194 -0.24(-0.50%)
Apr 28, 2015 47.28 47.51 46.98 47.49 9,914,609 +0.08(+0.18%)
Apr 27, 2015 47.49 47.61 47.35 47.41 9,866,823 -0.02(-0.04%)
Apr 24, 2015 47.59 47.64 47.29 47.43 6,113,828 -0.20(-0.42%)
Apr 23, 2015 47.43 47.83 47.42 47.63 8,722,780 -0.05(-0.11%)
Apr 22, 2015 47.51 47.73 47.17 47.68 16,363,613 +0.20(+0.43%)
Apr 21, 2015 47.53 47.76 47.27 47.48 9,509,488 -0.06(-0.12%)
Apr 20, 2015 47.16 47.64 47.16 47.53 7,998,056 +0.55(+1.16%)
Apr 17, 2015 47.33 47.33 46.81 46.99 13,424,151 -0.57(-1.20%)
Apr 16, 2015 47.38 47.72 47.38 47.56 8,508,337 -0.10(-0.21%)
Apr 15, 2015 47.59 47.85 47.59 47.66 8,722,967 +0.08(+0.18%)
Apr 14, 2015 47.33 47.61 47.07 47.58 6,942,034 +0.06(+0.12%)
Apr 13, 2015 47.84 47.99 47.49 47.52 7,586,877 -0.45(-0.95%)
Apr 10, 2015 47.69 48.05 47.60 47.97 11,265,544 +0.67(+1.41%)
Apr 09, 2015 46.90 47.39 46.85 47.31 9,727,478 +0.23(+0.48%)
Apr 08, 2015 46.90 47.14 46.81 47.08 7,750,867 +0.16(+0.34%)
Apr 07, 2015 47.05 47.27 46.92 46.92 6,243,197 -0.11(-0.23%)
Apr 06, 2015 46.34 47.21 46.33 47.03 9,743,756 +0.35(+0.76%)
Apr 02, 2015 46.53 46.68 46.68 46.68 7,797,091 +0.03(+0.05%)
Apr 01, 2015 46.85 46.85 46.37 46.65 10,437,194 -0.31(-0.66%)
Mar 31, 2015 47.07 47.92 46.94 46.96 7,757,355 -0.47(-0.99%)
Mar 30, 2015 46.99 47.57 46.91 47.43 6,932,953 +0.66(+1.40%)
Mar 27, 2015 46.52 46.84 46.48 46.78 5,901,418 +0.18(+0.38%)
Mar 26, 2015 46.50 46.77 46.27 46.60 12,022,743 -0.13(-0.27%)
Mar 25, 2015 47.66 47.66 46.73 46.73 10,732,197 -0.81(-1.70%)
Mar 24, 2015 47.59 47.79 47.45 47.53 14,971,906 -0.16(-0.34%)
Mar 23, 2015 48.18 48.18 47.69 47.69 8,573,190 -0.40(-0.84%)
Mar 20, 2015 48.05 48.26 47.96 48.10 12,918,167 +0.27(+0.57%)
Mar 19, 2015 48.06 48.07 47.65 47.83 12,608,364 -0.33(-0.68%)
Mar 18, 2015 47.38 48.31 47.15 48.16 23,919,186 +0.56(+1.18%)
Mar 17, 2015 47.54 47.73 47.43 47.59 9,976,014 -0.19(-0.40%)
Mar 16, 2015 47.20 47.81 47.20 47.79 13,292,812 +0.78(+1.66%)
Mar 13, 2015 47.36 47.40 46.73 47.01 13,254,903 -0.44(-0.92%)
Mar 12, 2015 46.93 47.48 46.92 47.44 10,404,445 +0.60(+1.29%)
Mar 11, 2015 46.99 47.07 46.81 46.84 11,207,906 -0.05(-0.11%)
Mar 10, 2015 47.43 47.43 46.89 46.89 12,034,420 -0.88(-1.84%)
Mar 09, 2015 47.33 47.85 47.33 47.77 7,285,642 +0.44(+0.94%)
Mar 06, 2015 47.46 47.84 47.26 47.33 9,838,906 -0.65(-1.36%)
Mar 05, 2015 47.98 48.03 47.80 47.98 5,954,250 +0.03(+0.07%)
Mar 04, 2015 48.11 48.32 47.77 47.95 7,471,141 -0.38(-0.78%)
Mar 03, 2015 48.52 48.52 48.25 48.32 9,205,271 -0.31(-0.64%)
Mar 02, 2015 48.30 48.64 48.19 48.63 10,212,395 +0.44(+0.92%)
Feb 27, 2015 48.37 48.48 48.19 48.19 8,591,462 -0.23(-0.47%)
Feb 26, 2015 48.59 48.68 48.31 48.42 7,686,619 -0.22(-0.45%)
Feb 25, 2015 48.69 48.81 48.57 48.63 5,456,955 -0.10(-0.21%)
Feb 24, 2015 48.53 48.78 48.42 48.73 5,952,206 +0.19(+0.40%)
Feb 23, 2015 48.70 48.71 48.45 48.54 7,432,274 -0.21(-0.43%)
Feb 20, 2015 48.25 48.80 47.96 48.75 10,209,081 +0.41(+0.85%)
Feb 19, 2015 48.11 48.45 48.11 48.34 6,511,478 +0.08(+0.17%)
Feb 18, 2015 48.03 48.29 47.95 48.26 6,927,051 +0.27(+0.56%)
Feb 17, 2015 47.81 48.08 47.76 47.99 4,980,121 +0.07(+0.14%)
Feb 13, 2015 47.78 47.92 47.92 47.92 7,065,460 +0.22(+0.46%)
Feb 12, 2015 47.42 47.74 47.37 47.70 7,455,201 +0.44(+0.94%)
Feb 11, 2015 47.15 47.43 47.05 47.26 8,420,323 +0.02(+0.04%)
Feb 10, 2015 47.23 47.33 46.85 47.24 10,737,493 +0.26(+0.55%)
Feb 09, 2015 46.85 47.20 46.84 46.98 8,484,764 -0.13(-0.27%)
Feb 06, 2015 47.26 47.51 47.00 47.11 7,387,344 -0.11(-0.23%)
Feb 05, 2015 46.97 47.28 46.84 47.22 10,968,322 +0.40(+0.86%)
Feb 04, 2015 47.03 47.11 46.67 46.81 12,645,994 -0.36(-0.76%)
Feb 03, 2015 46.73 47.21 46.66 47.17 22,543,270 +0.75(+1.63%)
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.