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 (%)
Aug 31, 2012 29.05 29.17 28.85 29.03 11,813,648 +0.18(+0.61%)
Aug 30, 2012 29.00 29.02 28.79 28.86 10,775,427 -0.25(-0.85%)
Aug 29, 2012 29.11 29.22 29.00 29.10 10,560,007 -0.12(-0.41%)
Aug 27, 2012 29.37 29.41 29.20 29.22 7,485,362 -0.09(-0.30%)
Aug 24, 2012 29.07 29.39 29.07 29.31 10,940,869 +0.14(+0.47%)
Aug 23, 2012 29.38 29.38 29.11 29.18 15,009,610 -0.24(-0.81%)
Aug 22, 2012 29.45 29.54 29.30 29.42 13,726,417 -0.14(-0.49%)
Aug 21, 2012 29.73 29.86 29.48 29.56 12,738,160 -0.06(-0.22%)
Aug 20, 2012 29.61 29.68 29.49 29.62 8,281,121 -0.06(-0.22%)
Aug 17, 2012 29.54 29.71 29.54 29.69 11,117,989 +0.14(+0.49%)
Aug 16, 2012 29.24 29.60 29.19 29.54 16,012,770 +0.30(+1.01%)
Aug 15, 2012 29.03 29.30 29.02 29.25 12,494,796 +0.06(+0.22%)
Aug 14, 2012 29.37 29.37 29.11 29.18 11,891,763 -0.04(-0.14%)
Aug 13, 2012 29.23 29.26 29.02 29.22 16,313,509 -0.06(-0.22%)
Aug 10, 2012 29.04 29.30 28.97 29.29 13,085,942 +0.14(+0.47%)
Aug 09, 2012 29.11 29.22 29.04 29.15 15,867,142 +0.02(+0.08%)
Aug 08, 2012 29.06 29.17 28.98 29.13 12,799,290 -0.04(-0.14%)
Aug 07, 2012 28.99 29.30 28.99 29.17 20,807,024 +0.30(+1.02%)
Aug 06, 2012 29.00 29.12 28.87 28.87 18,476,266 +0.00(+0.00%)
Aug 03, 2012 28.62 29.00 28.61 28.87 21,233,164 +0.61(+2.18%)
Aug 02, 2012 28.30 28.42 27.95 28.26 21,208,096 -0.14(-0.51%)
Aug 01, 2012 28.74 28.79 28.39 28.40 21,441,158 -0.19(-0.67%)
Jul 31, 2012 28.67 28.82 28.58 28.59 16,437,633 -0.08(-0.28%)
Jul 30, 2012 28.71 28.88 28.59 28.67 16,216,121 -0.08(-0.28%)
Jul 27, 2012 28.18 28.90 28.18 28.75 23,542,480 +0.61(+2.18%)
Jul 26, 2012 28.03 28.26 27.92 28.14 20,959,428 +0.42(+1.53%)
Jul 25, 2012 27.82 27.96 27.53 27.72 29,261,542 +0.10(+0.35%)
Jul 24, 2012 27.95 28.00 27.40 27.62 27,575,154 -0.31(-1.11%)
Jul 23, 2012 27.64 28.03 27.55 27.93 19,159,912 -0.14(-0.51%)
Jul 20, 2012 28.23 28.35 28.04 28.07 20,933,184 -0.35(-1.22%)
Jul 19, 2012 28.36 28.52 28.22 28.42 18,299,078 +0.13(+0.47%)
Jul 18, 2012 27.68 28.36 27.68 28.29 38,031,592 +0.52(+1.87%)
Jul 17, 2012 27.60 27.88 27.40 27.77 21,643,636 +0.12(+0.43%)
Jul 16, 2012 27.72 27.74 27.45 27.65 19,952,212 -0.19(-0.69%)
Jul 13, 2012 27.37 27.86 27.33 27.84 29,737,900 +0.53(+1.93%)
Jul 12, 2012 27.26 27.45 27.04 27.32 39,571,852 -0.10(-0.38%)
Jul 11, 2012 27.63 27.68 27.28 27.42 28,450,572 -0.22(-0.81%)
Jul 10, 2012 28.27 28.34 27.48 27.64 40,672,532 -0.46(-1.62%)
Jul 09, 2012 27.89 28.16 27.86 28.10 9,042,949 -0.02(-0.06%)
Jul 06, 2012 28.23 28.23 27.94 28.11 12,367,056 -0.38(-1.35%)
Jul 05, 2012 28.37 28.62 28.32 28.50 10,976,930 -0.03(-0.11%)
Jul 03, 2012 28.21 28.54 28.19 28.53 13,577,902 +0.30(+1.05%)
Jul 02, 2012 28.48 28.60 28.04 28.23 18,387,762 -0.25(-0.87%)
Jun 29, 2012 28.13 28.48 28.00 28.48 23,243,728 +0.96(+3.48%)
Jun 28, 2012 27.36 27.56 27.20 27.52 22,687,110 -0.02(-0.09%)
Jun 27, 2012 27.39 27.61 27.34 27.55 17,868,276 +0.26(+0.97%)
Jun 26, 2012 27.28 27.36 27.02 27.28 17,138,054 +0.05(+0.19%)
Jun 25, 2012 27.42 27.47 27.12 27.23 25,512,704 -0.52(-1.86%)
Jun 22, 2012 27.73 27.81 27.54 27.75 15,019,709 +0.10(+0.36%)
Jun 21, 2012 28.30 28.37 27.62 27.65 20,879,064 -0.55(-1.97%)
Jun 20, 2012 28.27 28.35 28.00 28.20 26,183,996 -0.15(-0.54%)
Jun 19, 2012 28.11 28.50 28.10 28.35 15,817,789 +0.38(+1.34%)
Jun 18, 2012 27.80 28.08 27.71 27.98 16,757,854 +0.07(+0.24%)
Jun 15, 2012 27.80 27.92 27.76 27.91 16,163,142 +0.24(+0.86%)
Jun 14, 2012 27.53 27.78 27.36 27.67 27,839,532 +0.21(+0.78%)
Jun 13, 2012 27.62 27.74 27.33 27.46 27,739,060 -0.28(-1.00%)
Jun 12, 2012 27.43 27.76 27.28 27.74 25,430,944 +0.44(+1.62%)
Jun 11, 2012 27.94 27.96 27.27 27.30 19,718,984 -0.36(-1.31%)
Jun 08, 2012 27.44 27.68 27.28 27.66 15,605,331 +0.21(+0.75%)
Jun 07, 2012 27.63 27.86 27.41 27.45 27,116,320 +0.15(+0.57%)
Jun 06, 2012 26.83 27.31 26.78 27.30 25,278,444 +0.71(+2.66%)
Jun 05, 2012 26.44 26.63 26.34 26.59 22,377,714 +0.08(+0.28%)
Jun 04, 2012 26.81 26.84 26.29 26.51 30,064,276 -0.28(-1.04%)
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.