Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.96 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 45.04 44.97 44.97 44.97 6,550,452 -0.04(-0.09%)
Aug 28, 2014 45.00 45.02 44.79 45.01 5,077,665 -0.07(-0.15%)
Aug 27, 2014 45.21 45.22 44.99 45.08 4,513,624 -0.02(-0.06%)
Aug 26, 2014 45.32 45.34 45.09 45.11 3,452,390 -0.15(-0.33%)
Aug 25, 2014 45.29 45.35 45.20 45.26 4,802,071 +0.17(+0.39%)
Aug 22, 2014 45.19 45.21 44.97 45.08 6,752,997 -0.16(-0.35%)
Aug 21, 2014 45.33 45.37 45.12 45.24 11,977,987 -0.04(-0.09%)
Aug 20, 2014 44.85 45.35 44.80 45.28 31,729,532 +0.47(+1.06%)
Aug 19, 2014 44.79 44.87 44.73 44.81 7,503,230 +0.11(+0.24%)
Aug 18, 2014 44.32 44.70 44.31 44.70 9,542,666 +0.67(+1.51%)
Aug 15, 2014 44.31 44.36 43.72 44.03 13,444,951 -0.09(-0.21%)
Aug 14, 2014 43.94 44.14 43.93 44.12 8,973,640 +0.19(+0.44%)
Aug 13, 2014 43.67 43.96 43.67 43.93 9,129,670 +0.42(+0.98%)
Aug 12, 2014 43.57 43.78 43.43 43.51 13,874,803 -0.10(-0.23%)
Aug 11, 2014 43.62 43.86 43.46 43.61 8,476,892 +0.17(+0.40%)
Aug 08, 2014 42.93 43.37 42.78 43.43 14,273,382 +0.61(+1.42%)
Aug 07, 2014 43.02 43.17 42.74 42.82 17,489,428 +0.04(+0.10%)
Aug 06, 2014 42.82 42.97 42.62 42.78 37,237,720 -0.22(-0.50%)
Aug 05, 2014 43.03 43.46 42.87 43.00 16,203,727 -0.26(-0.60%)
Aug 04, 2014 43.20 43.32 42.88 43.26 11,037,664 +0.15(+0.35%)
Aug 01, 2014 43.04 43.36 42.80 43.11 18,888,218 -0.04(-0.10%)
Jul 31, 2014 43.70 44.01 43.12 43.15 20,607,538 -0.89(-2.02%)
Jul 30, 2014 44.12 44.22 43.76 44.04 17,819,242 +0.04(+0.09%)
Jul 29, 2014 44.53 44.60 44.00 44.00 16,163,869 -0.56(-1.25%)
Jul 28, 2014 44.77 44.79 44.32 44.56 15,620,459 -0.22(-0.50%)
Jul 25, 2014 44.79 44.97 44.71 44.78 9,026,694 -0.12(-0.26%)
Jul 24, 2014 45.16 45.16 44.84 44.90 12,029,386 -0.22(-0.48%)
Jul 23, 2014 45.31 45.39 45.10 45.11 9,501,399 -0.18(-0.40%)
Jul 22, 2014 45.34 45.41 45.22 45.30 6,381,002 +0.17(+0.37%)
Jul 21, 2014 45.10 45.18 44.82 45.13 11,231,644 -0.02(-0.06%)
Jul 18, 2014 44.94 45.20 44.89 45.16 7,716,946 +0.37(+0.84%)
Jul 17, 2014 45.32 45.37 44.76 44.78 17,892,772 -0.71(-1.56%)
Jul 16, 2014 45.43 45.55 45.30 45.49 7,162,536 +0.19(+0.42%)
Jul 15, 2014 45.34 45.50 45.11 45.30 8,313,761 +0.02(+0.06%)
Jul 14, 2014 45.27 45.42 45.18 45.27 11,272,374 +0.26(+0.57%)
Jul 11, 2014 44.81 45.03 44.66 45.01 12,236,323 +0.26(+0.58%)
Jul 10, 2014 44.51 44.93 44.46 44.76 12,655,912 -0.27(-0.59%)
Jul 09, 2014 45.15 45.17 44.90 45.02 10,281,574 +0.07(+0.17%)
Jul 08, 2014 45.19 45.20 44.82 44.95 9,773,306 -0.31(-0.68%)
Jul 07, 2014 45.57 45.57 45.20 45.26 11,202,559 -0.32(-0.71%)
Jul 03, 2014 45.40 45.58 45.58 45.58 10,270,539 +0.37(+0.83%)
Jul 02, 2014 45.16 45.34 45.12 45.21 12,093,585 -0.07(-0.17%)
Jul 01, 2014 45.06 45.45 45.06 45.28 9,617,011 +0.27(+0.61%)
Jun 30, 2014 45.18 45.21 44.96 45.01 9,561,451 -0.19(-0.42%)
Jun 27, 2014 44.94 45.35 44.77 45.20 9,867,282 +0.11(+0.24%)
Jun 26, 2014 45.17 45.21 44.78 45.09 7,969,455 -0.03(-0.07%)
Jun 25, 2014 44.95 45.21 44.93 45.12 7,779,833 +0.04(+0.09%)
Jun 24, 2014 45.46 45.64 45.03 45.08 8,879,706 -0.46(-1.01%)
Jun 23, 2014 45.92 45.92 45.45 45.54 6,210,660 -0.27(-0.58%)
Jun 20, 2014 45.70 45.83 45.65 45.80 5,170,808 +0.19(+0.42%)
Jun 19, 2014 45.54 45.63 45.37 45.61 8,604,128 +0.12(+0.26%)
Jun 18, 2014 45.39 45.55 45.06 45.50 14,696,288 +0.26(+0.57%)
Jun 17, 2014 45.09 45.32 44.96 45.24 11,584,546 +0.12(+0.28%)
Jun 16, 2014 45.16 45.22 44.96 45.12 8,256,756 -0.05(-0.11%)
Jun 13, 2014 45.04 45.28 44.98 45.17 8,308,598 +0.16(+0.35%)
Jun 12, 2014 45.56 45.56 44.93 45.01 12,277,164 -0.61(-1.34%)
Jun 11, 2014 45.81 45.81 45.54 45.62 6,668,597 -0.34(-0.74%)
Jun 10, 2014 45.96 46.05 45.77 45.96 4,626,690 +0.12(+0.27%)
Jun 06, 2014 45.46 45.84 45.44 45.84 10,117,081 +0.46(+1.00%)
Jun 05, 2014 45.02 45.45 44.95 45.38 6,982,776 +0.46(+1.01%)
Jun 04, 2014 44.83 44.97 44.80 44.93 4,560,505 -0.01(-0.02%)
Jun 03, 2014 44.87 45.02 44.76 44.93 4,835,078 -0.05(-0.11%)
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.