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, 2017 60.59 60.80 60.49 60.68 9,742,132 +0.20(+0.34%)
Aug 30, 2017 60.27 60.50 60.15 60.48 6,163,709 +0.25(+0.41%)
Aug 29, 2017 59.60 60.28 59.46 60.23 9,195,114 +0.43(+0.73%)
Aug 28, 2017 59.96 60.02 59.71 59.79 6,768,372 -0.04(-0.06%)
Aug 25, 2017 59.82 60.06 59.75 59.83 8,852,240 +0.28(+0.48%)
Aug 24, 2017 59.88 59.90 59.52 59.55 8,932,477 -0.19(-0.31%)
Aug 23, 2017 60.05 60.05 59.73 59.73 7,928,058 -0.57(-0.94%)
Aug 22, 2017 59.78 60.35 59.78 60.30 7,399,984 +0.68(+1.14%)
Aug 21, 2017 59.58 59.66 59.34 59.62 8,402,121 +0.10(+0.16%)
Aug 18, 2017 59.46 59.93 59.39 59.52 15,920,308 -0.24(-0.40%)
Aug 17, 2017 60.49 60.65 59.72 59.76 12,146,584 -1.05(-1.73%)
Aug 16, 2017 60.64 60.95 60.64 60.81 8,716,365 +0.17(+0.28%)
Aug 15, 2017 60.74 60.82 60.55 60.64 5,703,116 -0.13(-0.22%)
Aug 14, 2017 60.55 60.85 60.49 60.78 7,537,448 +0.63(+1.05%)
Aug 11, 2017 60.14 60.43 60.08 60.15 11,847,549 +0.04(+0.06%)
Aug 10, 2017 60.61 60.76 60.08 60.11 12,161,770 -0.77(-1.27%)
Aug 09, 2017 60.74 60.96 60.72 60.88 9,125,178 +0.02(+0.03%)
Aug 08, 2017 60.96 61.22 60.78 60.87 10,307,847 -0.19(-0.30%)
Aug 07, 2017 61.01 61.13 60.91 61.05 8,747,114 +0.00(+0.00%)
Aug 04, 2017 60.91 61.08 60.80 61.05 14,380,213 +0.12(+0.19%)
Aug 03, 2017 60.52 60.94 60.52 60.94 15,003,581 +0.30(+0.50%)
Aug 02, 2017 60.37 60.65 60.27 60.64 19,904,842 +0.27(+0.44%)
Aug 01, 2017 60.60 60.71 60.19 60.37 19,059,604 -0.18(-0.29%)
Jul 31, 2017 60.91 60.94 60.53 60.55 7,657,552 -0.08(-0.13%)
Jul 28, 2017 60.42 60.67 60.29 60.63 12,901,818 +0.14(+0.23%)
Jul 27, 2017 60.77 60.77 60.19 60.49 11,170,336 -0.35(-0.57%)
Jul 26, 2017 60.93 60.93 60.69 60.83 7,676,331 +0.08(+0.13%)
Jul 25, 2017 61.14 61.14 60.57 60.75 10,240,917 -0.08(-0.13%)
Jul 24, 2017 60.90 60.99 60.74 60.83 8,519,868 -0.13(-0.22%)
Jul 21, 2017 60.78 60.98 60.58 60.96 8,623,822 -0.12(-0.19%)
Jul 20, 2017 61.48 61.48 61.02 61.08 8,380,374 -0.35(-0.56%)
Jul 19, 2017 61.26 61.42 61.16 61.42 10,001,106 +0.06(+0.10%)
Jul 18, 2017 61.41 61.49 61.18 61.36 7,774,626 -0.14(-0.23%)
Jul 17, 2017 61.50 61.60 61.33 61.50 5,769,005 -0.04(-0.06%)
Jul 14, 2017 61.37 61.67 61.26 61.54 6,226,780 +0.27(+0.43%)
Jul 13, 2017 61.38 61.51 61.13 61.27 4,443,742 -0.04(-0.07%)
Jul 12, 2017 61.33 61.60 61.25 61.32 6,568,182 +0.34(+0.55%)
Jul 11, 2017 61.03 61.08 60.55 60.98 8,668,638 -0.05(-0.09%)
Jul 10, 2017 60.81 61.32 60.74 61.03 8,934,874 +0.18(+0.29%)
Jul 07, 2017 60.54 61.04 60.49 60.86 4,700,889 +0.47(+0.78%)
Jul 06, 2017 60.77 60.85 60.32 60.39 6,317,814 -0.53(-0.87%)
Jul 05, 2017 60.90 61.00 60.64 60.92 8,163,669 +0.18(+0.29%)
Jul 03, 2017 60.64 60.95 60.56 60.74 6,265,102 +0.37(+0.62%)
Jun 30, 2017 60.10 60.66 60.10 60.37 7,613,646 +0.50(+0.83%)
Jun 29, 2017 60.45 60.50 59.54 59.87 10,767,223 -0.51(-0.85%)
Jun 28, 2017 60.13 60.53 60.11 60.39 8,252,040 +0.54(+0.90%)
Jun 27, 2017 60.23 60.29 59.83 59.85 8,368,176 -0.45(-0.75%)
Jun 26, 2017 60.46 60.73 60.25 60.30 8,079,915 +0.02(+0.03%)
Jun 23, 2017 60.11 60.41 59.98 60.28 7,874,169 +0.22(+0.37%)
Jun 22, 2017 60.17 60.26 60.06 60.06 7,809,158 -0.12(-0.21%)
Jun 21, 2017 60.68 60.71 60.11 60.18 8,495,377 -0.41(-0.67%)
Jun 20, 2017 61.11 61.17 60.58 60.59 8,171,364 -0.66(-1.07%)
Jun 19, 2017 61.18 61.32 60.99 61.25 7,747,428 +0.37(+0.61%)
Jun 16, 2017 60.80 60.92 60.65 60.88 14,521,828 +0.20(+0.33%)
Jun 15, 2017 59.96 60.68 59.94 60.68 22,884,060 +0.36(+0.60%)
Jun 14, 2017 60.52 60.52 60.11 60.32 10,080,320 -0.06(-0.10%)
Jun 13, 2017 60.22 60.40 60.13 60.38 7,621,372 +0.25(+0.41%)
Jun 12, 2017 60.05 60.21 59.73 60.13 15,744,043 +0.22(+0.37%)
Jun 09, 2017 59.74 60.00 59.60 59.91 11,826,997 +0.23(+0.38%)
Jun 08, 2017 59.45 59.81 59.41 59.68 7,980,226 +0.19(+0.33%)
Jun 07, 2017 59.68 59.68 59.22 59.49 9,456,520 -0.07(-0.12%)
Jun 06, 2017 59.74 59.86 59.56 59.56 17,231,450 -0.41(-0.68%)
Jun 05, 2017 60.10 60.27 59.94 59.96 18,760,946 -0.21(-0.35%)
Jun 02, 2017 60.04 60.50 60.03 60.17 20,142,608 +0.24(+0.40%)
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.