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 (%)
Apr 28, 2017 58.89 59.01 58.45 58.52 11,773,348 -0.27(-0.47%)
Apr 27, 2017 58.77 58.99 58.56 58.80 9,194,669 -0.02(-0.03%)
Apr 26, 2017 58.90 59.14 58.76 58.82 13,640,041 +0.01(+0.01%)
Apr 25, 2017 58.77 58.97 58.61 58.81 14,038,961 +0.28(+0.48%)
Apr 24, 2017 58.50 58.60 58.31 58.52 11,900,217 +0.82(+1.42%)
Apr 21, 2017 57.67 57.88 57.54 57.70 11,575,098 +0.05(+0.09%)
Apr 20, 2017 57.26 57.85 57.24 57.65 10,760,158 +0.69(+1.21%)
Apr 19, 2017 57.11 57.32 56.86 56.96 10,717,948 +0.05(+0.09%)
Apr 18, 2017 56.81 57.14 56.67 56.91 8,504,791 -0.19(-0.32%)
Apr 17, 2017 56.65 57.12 56.58 57.10 10,034,577 +0.62(+1.09%)
Apr 13, 2017 56.84 57.02 56.48 56.48 11,469,496 -0.41(-0.71%)
Apr 12, 2017 57.62 57.73 56.85 56.88 12,788,065 -0.79(-1.38%)
Apr 11, 2017 57.50 57.70 57.14 57.68 11,531,422 +0.08(+0.14%)
Apr 10, 2017 57.49 57.93 57.47 57.60 7,175,266 +0.14(+0.25%)
Apr 07, 2017 57.42 57.70 57.34 57.46 8,527,251 +0.06(+0.11%)
Apr 06, 2017 57.27 57.66 57.17 57.40 8,653,149 +0.16(+0.28%)
Apr 05, 2017 57.62 58.11 57.16 57.24 12,948,037 -0.19(-0.32%)
Apr 04, 2017 57.26 57.42 57.14 57.42 10,473,621 +0.15(+0.26%)
Apr 03, 2017 57.42 57.60 56.91 57.27 11,873,647 -0.12(-0.22%)
Mar 31, 2017 57.48 57.68 57.40 57.40 8,769,179 -0.24(-0.41%)
Mar 30, 2017 57.29 57.70 57.25 57.63 14,552,433 +0.32(+0.55%)
Mar 29, 2017 57.26 57.37 57.11 57.32 9,409,506 -0.01(-0.02%)
Mar 28, 2017 56.55 57.51 56.55 57.32 10,171,263 +0.60(+1.06%)
Mar 27, 2017 56.38 56.83 56.06 56.72 13,275,884 -0.20(-0.36%)
Mar 24, 2017 57.06 57.30 56.68 56.93 11,249,988 -0.15(-0.26%)
Mar 23, 2017 57.22 57.46 56.96 57.08 12,109,080 -0.08(-0.14%)
Mar 22, 2017 56.97 57.27 56.75 57.16 13,904,380 +0.20(+0.36%)
Mar 21, 2017 58.00 58.04 56.87 56.95 14,351,795 -0.88(-1.53%)
Mar 20, 2017 58.00 58.07 57.77 57.84 6,520,827 -0.11(-0.18%)
Mar 17, 2017 57.80 58.09 57.69 57.94 12,333,021 +0.31(+0.55%)
Mar 16, 2017 58.04 58.09 57.58 57.63 16,115,224 -0.26(-0.46%)
Mar 15, 2017 57.37 58.08 57.30 57.89 16,780,868 +0.65(+1.14%)
Mar 14, 2017 57.59 57.66 57.13 57.24 12,310,020 -0.54(-0.94%)
Mar 13, 2017 57.76 57.90 57.62 57.79 13,231,851 -0.04(-0.06%)
Mar 10, 2017 57.78 57.82 57.36 57.82 11,136,968 +0.35(+0.61%)
Mar 09, 2017 57.70 57.84 57.22 57.47 11,304,695 -0.26(-0.46%)
Mar 08, 2017 58.01 58.05 57.64 57.73 12,216,975 -0.20(-0.35%)
Mar 07, 2017 58.08 58.17 57.86 57.93 10,010,005 -0.17(-0.29%)
Mar 06, 2017 57.96 58.17 57.86 58.10 8,144,285 -0.14(-0.24%)
Mar 03, 2017 58.19 58.34 57.97 58.24 6,675,972 +0.06(+0.11%)
Mar 02, 2017 58.73 58.88 58.16 58.18 9,626,332 -0.63(-1.08%)
Mar 01, 2017 58.34 59.01 58.33 58.81 18,734,324 +0.97(+1.69%)
Feb 28, 2017 58.10 58.19 57.73 57.84 10,965,051 -0.24(-0.41%)
Feb 27, 2017 57.92 58.12 57.72 58.08 12,189,960 +0.21(+0.36%)
Feb 24, 2017 57.31 57.87 57.23 57.86 14,419,194 +0.25(+0.43%)
Feb 23, 2017 58.09 58.15 57.43 57.62 19,129,670 -0.38(-0.65%)
Feb 22, 2017 57.99 58.08 57.83 58.00 12,086,832 -0.16(-0.27%)
Feb 21, 2017 57.95 58.21 57.87 58.15 10,901,671 +0.29(+0.50%)
Feb 17, 2017 57.86 57.86 57.86 0 +0.10(+0.17%)
Feb 16, 2017 57.75 57.78 57.38 57.77 11,458,006 +0.02(+0.03%)
Feb 15, 2017 57.46 57.81 57.34 57.75 8,933,410 +0.31(+0.54%)
Feb 14, 2017 57.34 57.44 57.13 57.44 9,768,347 +0.03(+0.05%)
Feb 13, 2017 57.07 57.52 57.06 57.42 19,744,724 +0.57(+1.00%)
Feb 10, 2017 56.66 56.90 56.53 56.85 8,478,429 +0.45(+0.79%)
Feb 09, 2017 55.97 56.54 56.02 56.40 9,310,760 +0.43(+0.77%)
Feb 08, 2017 56.02 55.78 55.97 8,891,330 -0.08(-0.14%)
Feb 07, 2017 56.14 56.35 55.96 56.05 15,198,533 +0.10(+0.17%)
Feb 06, 2017 55.84 56.09 55.76 55.95 8,095,346 +0.08(+0.14%)
Feb 03, 2017 55.59 55.94 55.54 55.87 11,243,685 +0.41(+0.74%)
Feb 02, 2017 55.48 55.62 55.23 55.46 10,895,180 -0.11(-0.19%)
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.