Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.84 -0.10 (-0.08%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.38 50.56 50.20 50.39 12,339,834 -0.15(-0.29%)
Jul 28, 2016 50.35 50.65 50.19 50.53 7,493,987 -0.02(-0.03%)
Jul 27, 2016 50.75 50.91 50.36 50.55 12,395,466 -0.20(-0.39%)
Jul 26, 2016 50.40 50.83 50.33 50.75 10,800,399 +0.42(+0.83%)
Jul 25, 2016 50.48 50.49 50.18 50.33 12,743,983 -0.27(-0.53%)
Jul 22, 2016 50.28 50.61 50.09 50.60 10,076,764 +0.10(+0.19%)
Jul 21, 2016 50.83 50.95 50.41 50.51 8,735,322 -0.52(-1.02%)
Jul 20, 2016 50.91 51.21 50.87 51.03 6,325,833 +0.10(+0.19%)
Jul 19, 2016 50.74 51.00 50.65 50.93 8,517,184 +0.03(+0.05%)
Jul 18, 2016 50.88 51.00 50.74 50.91 6,892,675 -0.04(-0.09%)
Jul 15, 2016 51.12 51.15 50.83 50.95 7,185,727 -0.01(-0.02%)
Jul 14, 2016 50.91 51.11 50.75 50.96 13,587,354 +0.38(+0.76%)
Jul 13, 2016 50.59 50.62 50.26 50.58 15,112,990 +0.12(+0.24%)
Jul 12, 2016 50.26 50.53 50.16 50.45 15,706,602 +0.46(+0.92%)
Jul 11, 2016 49.79 50.11 49.72 49.99 17,578,012 +0.31(+0.63%)
Jul 08, 2016 49.14 49.77 48.71 49.68 18,691,470 +0.97(+2.00%)
Jul 07, 2016 48.66 48.94 48.50 48.71 10,019,245 +0.13(+0.27%)
Jul 06, 2016 48.20 48.61 47.82 48.58 14,717,357 +0.24(+0.50%)
Jul 05, 2016 48.51 48.85 48.11 48.34 17,058,306 -0.44(-0.91%)
Jul 01, 2016 48.64 48.78 48.78 48.78 26,865,902 +0.16(+0.32%)
Jun 30, 2016 47.63 48.64 47.62 48.62 22,343,986 +0.91(+1.91%)
Jun 29, 2016 47.37 47.78 47.24 47.71 16,491,299 +0.83(+1.78%)
Jun 28, 2016 46.68 46.88 46.34 46.88 21,338,060 +0.78(+1.69%)
Jun 27, 2016 46.74 46.98 45.82 46.10 46,438,928 -1.11(-2.35%)
Jun 24, 2016 47.50 48.16 47.08 47.21 40,264,292 -2.01(-4.07%)
Jun 23, 2016 49.14 49.25 48.94 49.21 10,183,719 +0.56(+1.16%)
Jun 22, 2016 48.77 48.97 48.61 48.65 12,105,592 -0.14(-0.28%)
Jun 21, 2016 48.86 48.95 48.70 48.79 9,735,368 -0.03(-0.07%)
Jun 20, 2016 48.74 49.27 48.74 48.82 13,568,170 +0.44(+0.92%)
Jun 17, 2016 48.24 48.55 48.15 48.38 18,370,588 +0.04(+0.08%)
Jun 16, 2016 48.03 48.46 47.67 48.34 17,420,870 +0.09(+0.18%)
Jun 15, 2016 48.37 48.63 48.21 48.25 12,080,369 +0.02(+0.04%)
Jun 14, 2016 48.17 48.38 47.95 48.24 14,871,121 +0.01(+0.02%)
Jun 13, 2016 48.74 48.80 48.23 48.23 21,810,836 -0.53(-1.08%)
Jun 10, 2016 48.93 49.05 48.62 48.75 15,908,043 -0.58(-1.17%)
Jun 09, 2016 49.07 49.36 49.02 49.33 11,565,073 -0.01(-0.02%)
Jun 08, 2016 49.19 49.40 49.09 49.34 10,658,181 +0.31(+0.63%)
Jun 07, 2016 48.89 49.18 48.81 49.03 9,697,936 +0.23(+0.48%)
Jun 06, 2016 48.45 48.84 48.42 48.80 10,294,815 +0.46(+0.95%)
Jun 03, 2016 48.28 48.46 47.96 48.34 13,839,993 -0.04(-0.09%)
Jun 02, 2016 48.22 48.41 48.11 48.38 7,081,117 +0.06(+0.12%)
Jun 01, 2016 48.03 48.35 47.84 48.32 12,756,104 +0.04(+0.09%)
May 31, 2016 48.35 48.49 48.10 48.28 13,077,285 -0.01(-0.02%)
May 27, 2016 48.21 48.29 48.29 48.29 7,239,219 +0.18(+0.38%)
May 26, 2016 48.27 48.44 48.11 48.11 7,075,175 -0.14(-0.29%)
May 25, 2016 48.00 48.37 48.00 48.24 12,953,939 +0.33(+0.68%)
May 24, 2016 47.62 48.05 47.61 47.92 8,425,827 +0.49(+1.04%)
May 23, 2016 47.45 47.61 47.26 47.42 8,822,835 -0.09(-0.18%)
May 20, 2016 47.46 47.76 47.45 47.51 10,885,298 +0.24(+0.51%)
May 19, 2016 47.34 47.51 46.96 47.27 17,539,828 -0.45(-0.94%)
May 18, 2016 47.75 48.14 47.45 47.72 15,763,480 -0.16(-0.34%)
May 17, 2016 47.96 48.38 47.72 47.88 13,702,484 -0.23(-0.48%)
May 16, 2016 47.53 48.26 47.53 48.11 10,668,678 +0.59(+1.24%)
May 13, 2016 48.05 48.24 47.40 47.53 15,078,380 -0.60(-1.26%)
May 12, 2016 48.24 48.46 47.84 48.13 16,207,039 -0.10(-0.21%)
May 11, 2016 48.61 48.76 48.24 48.24 14,828,212 -0.41(-0.83%)
May 10, 2016 47.96 48.65 47.96 48.64 17,354,508 +0.82(+1.72%)
May 09, 2016 47.93 48.03 47.72 47.82 8,993,897 -0.22(-0.45%)
May 06, 2016 47.52 48.07 47.43 48.04 11,506,742 +0.32(+0.67%)
May 05, 2016 47.87 47.99 47.61 47.72 14,873,355 -0.03(-0.05%)
May 04, 2016 48.08 48.11 47.54 47.74 25,601,034 -0.60(-1.23%)
May 03, 2016 48.42 48.42 48.00 48.34 12,939,507 -0.40(-0.81%)
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.