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, 2005 22.24 22.46 22.14 22.44 1,400,994 +0.17(+0.74%)
Aug 30, 2005 22.34 22.37 22.10 22.28 2,193,980 -0.18(-0.81%)
Aug 29, 2005 22.32 22.46 22.20 22.46 343,945 +0.14(+0.61%)
Aug 26, 2005 22.46 22.46 22.29 22.32 2,141,831 -0.12(-0.54%)
Aug 25, 2005 22.42 22.49 22.38 22.44 460,850 +0.04(+0.17%)
Aug 24, 2005 22.56 22.70 22.39 22.40 606,947 -0.18(-0.80%)
Aug 23, 2005 22.70 22.72 22.55 22.59 600,976 -0.11(-0.46%)
Aug 22, 2005 22.63 22.85 22.62 22.69 723,719 +0.05(+0.20%)
Aug 19, 2005 22.66 22.76 22.64 22.65 716,686 +0.09(+0.40%)
Aug 18, 2005 22.53 22.68 22.53 22.56 628,974 -0.10(-0.43%)
Aug 17, 2005 22.72 22.77 22.50 22.65 1,121,273 +0.06(+0.27%)
Aug 16, 2005 22.79 22.83 22.58 22.59 1,312,752 -0.26(-1.15%)
Aug 15, 2005 22.75 22.91 22.65 22.86 776,266 +0.05(+0.20%)
Aug 12, 2005 22.93 22.98 22.74 22.81 1,149,272 -0.10(-0.43%)
Aug 11, 2005 22.66 22.92 22.66 22.91 581,735 +0.19(+0.83%)
Aug 10, 2005 22.83 22.98 22.65 22.72 533,036 -0.02(-0.07%)
Aug 09, 2005 22.63 22.80 22.63 22.74 617,961 +0.17(+0.73%)
Aug 08, 2005 22.66 22.75 22.57 22.57 925,150 -0.05(-0.23%)
Aug 05, 2005 22.65 22.77 22.61 22.62 838,102 -0.12(-0.53%)
Aug 04, 2005 22.91 22.91 22.72 22.74 554,002 -0.15(-0.66%)
Aug 03, 2005 22.95 22.95 22.84 22.89 1,682,573 -0.05(-0.20%)
Aug 02, 2005 22.91 23.00 22.87 22.94 1,297,625 -0.03(-0.13%)
Aug 01, 2005 23.05 23.07 22.93 22.97 671,171 -0.02(-0.07%)
Jul 29, 2005 23.15 23.17 22.98 22.98 884,943 -0.17(-0.72%)
Jul 28, 2005 23.12 23.18 23.02 23.15 1,336,770 +0.13(+0.56%)
Jul 27, 2005 23.01 23.03 22.92 23.02 1,516,572 +0.09(+0.39%)
Jul 26, 2005 22.92 22.98 22.86 22.93 582,398 +0.11(+0.50%)
Jul 25, 2005 22.95 23.09 22.82 22.82 956,864 -0.17(-0.72%)
Jul 22, 2005 22.91 23.06 22.89 22.98 921,434 +0.07(+0.30%)
Jul 21, 2005 23.05 23.13 22.90 22.92 1,294,440 -0.12(-0.52%)
Jul 20, 2005 22.90 23.06 22.61 23.04 594,606 +0.26(+1.16%)
Jul 19, 2005 22.71 22.80 22.68 22.77 1,391,838 +0.19(+0.83%)
Jul 18, 2005 22.51 22.69 22.50 22.59 1,089,559 -0.05(-0.20%)
Jul 15, 2005 22.65 22.92 22.54 22.63 872,868 -0.03(-0.13%)
Jul 14, 2005 22.62 22.71 22.59 22.66 1,132,420 +0.20(+0.91%)
Jul 13, 2005 22.34 22.50 22.34 22.46 1,091,151 +0.07(+0.30%)
Jul 12, 2005 22.46 22.49 22.38 22.39 658,963 -0.12(-0.54%)
Jul 11, 2005 22.38 22.61 22.38 22.51 965,489 +0.04(+0.17%)
Jul 08, 2005 22.10 22.47 22.10 22.47 2,270,678 +0.38(+1.74%)
Jul 07, 2005 21.73 22.13 21.73 22.09 1,073,238 +0.05(+0.24%)
Jul 06, 2005 22.16 22.28 22.04 22.04 1,152,058 -0.25(-1.12%)
Jul 05, 2005 22.22 22.32 22.07 22.28 1,163,868 +0.07(+0.31%)
Jul 01, 2005 22.26 22.31 22.15 22.22 1,797,620 +0.08(+0.34%)
Jun 30, 2005 22.34 22.41 22.11 22.14 1,398,208 -0.14(-0.64%)
Jun 29, 2005 22.45 22.46 22.28 22.28 1,078,545 -0.14(-0.64%)
Jun 28, 2005 22.12 22.44 22.12 22.43 1,088,497 +0.38(+1.74%)
Jun 27, 2005 22.11 22.11 21.95 22.04 711,776 -0.03(-0.14%)
Jun 24, 2005 22.25 22.27 21.95 22.07 1,075,228 -0.14(-0.64%)
Jun 23, 2005 22.64 22.64 22.22 22.22 2,316,591 -0.46(-2.03%)
Jun 22, 2005 22.77 22.88 22.68 22.68 709,122 -0.11(-0.50%)
Jun 21, 2005 22.83 22.86 22.75 22.79 2,712,951 -0.01(-0.03%)
Jun 20, 2005 22.74 22.88 22.74 22.80 734,998 -0.08(-0.36%)
Jun 17, 2005 22.65 22.97 22.65 22.88 1,839,154 +0.13(+0.56%)
Jun 16, 2005 22.65 22.85 22.65 22.75 738,979 +0.02(+0.10%)
Jun 15, 2005 22.78 22.78 22.56 22.73 794,976 +0.02(+0.10%)
Jun 14, 2005 22.73 22.80 22.70 22.71 371,546 -0.05(-0.23%)
Jun 13, 2005 22.74 22.89 22.66 22.76 574,702 +0.04(+0.17%)
Jun 10, 2005 22.65 22.85 22.61 22.72 1,983,393 -0.03(-0.13%)
Jun 09, 2005 22.62 22.78 22.60 22.75 659,229 +0.01(+0.03%)
Jun 08, 2005 22.87 22.95 22.73 22.74 210,587 -0.14(-0.63%)
Jun 07, 2005 22.86 23.08 22.76 22.89 404,720 +0.10(+0.43%)
Jun 06, 2005 22.77 22.82 22.70 22.79 779,981 +0.02(+0.07%)
Jun 03, 2005 22.84 22.92 22.73 22.77 196,786 -0.11(-0.46%)
Jun 02, 2005 22.82 22.94 22.80 22.88 137,206 +0.00(+0.00%)
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.