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, 2007 29.57 29.81 29.42 29.71 5,824,120 +0.44(+1.52%)
Aug 30, 2007 29.18 29.49 29.07 29.26 3,280,621 -0.18(-0.61%)
Aug 29, 2007 28.94 29.45 28.90 29.44 4,508,316 +0.68(+2.36%)
Aug 28, 2007 29.43 29.44 28.73 28.77 6,610,737 -0.71(-2.40%)
Aug 27, 2007 29.62 29.68 29.47 29.47 4,571,081 -0.07(-0.23%)
Aug 24, 2007 29.20 29.67 29.20 29.54 5,433,864 +0.24(+0.82%)
Aug 23, 2007 29.61 29.69 29.10 29.30 4,375,355 -0.16(-0.54%)
Aug 22, 2007 29.13 29.54 29.12 29.46 5,913,291 +0.52(+1.80%)
Aug 21, 2007 29.00 29.18 28.85 28.94 6,592,452 -0.11(-0.39%)
Aug 20, 2007 28.77 29.13 28.61 29.05 14,689,905 +0.41(+1.45%)
Aug 17, 2007 29.08 29.25 28.30 28.64 15,527,188 +0.29(+1.01%)
Aug 16, 2007 27.91 28.35 27.16 28.35 19,056,936 +0.02(+0.05%)
Aug 15, 2007 28.63 28.98 28.15 28.34 10,427,048 -0.34(-1.18%)
Aug 14, 2007 29.58 29.58 28.67 28.67 6,132,074 -0.75(-2.56%)
Aug 13, 2007 29.41 29.59 29.22 29.43 8,253,768 +0.39(+1.35%)
Aug 10, 2007 28.77 29.25 28.40 29.04 20,772,418 -0.34(-1.15%)
Aug 09, 2007 29.49 29.79 29.13 29.38 12,427,211 -0.81(-2.67%)
Aug 08, 2007 30.03 30.18 29.69 30.18 9,584,092 +0.23(+0.78%)
Aug 07, 2007 29.77 30.15 29.58 29.95 10,661,505 +0.00(+0.00%)
Aug 06, 2007 29.54 29.95 29.39 29.95 8,760,834 +0.31(+1.04%)
Aug 03, 2007 29.93 30.12 29.61 29.64 6,494,902 -0.48(-1.60%)
Aug 02, 2007 30.06 30.26 29.90 30.12 10,546,806 +0.20(+0.68%)
Aug 01, 2007 29.71 30.36 29.48 29.92 12,731,066 +0.22(+0.74%)
Jul 31, 2007 30.23 30.59 29.62 29.70 12,582,671 -0.41(-1.35%)
Jul 30, 2007 29.71 30.15 29.62 30.11 8,848,652 +0.63(+2.15%)
Jul 27, 2007 29.95 30.15 29.43 29.47 10,148,824 -0.56(-1.86%)
Jul 26, 2007 30.24 30.59 29.67 30.03 11,117,039 -0.64(-2.09%)
Jul 25, 2007 30.78 30.93 30.36 30.67 11,052,086 +0.08(+0.25%)
Jul 24, 2007 30.95 31.05 30.57 30.60 9,566,660 -0.43(-1.38%)
Jul 23, 2007 31.04 31.18 30.91 31.03 2,605,601 +0.20(+0.66%)
Jul 20, 2007 31.03 31.26 30.69 30.82 5,983,727 -0.45(-1.45%)
Jul 19, 2007 31.18 31.34 31.17 31.27 5,539,622 +0.28(+0.90%)
Jul 18, 2007 30.97 31.21 30.82 31.00 5,517,857 -0.07(-0.22%)
Jul 17, 2007 30.96 31.23 30.89 31.06 5,681,670 +0.18(+0.59%)
Jul 16, 2007 30.67 30.98 30.67 30.88 3,202,775 +0.20(+0.64%)
Jul 13, 2007 30.52 30.81 30.52 30.69 4,051,446 +0.21(+0.69%)
Jul 12, 2007 30.14 30.87 30.09 30.48 4,000,757 +0.44(+1.48%)
Jul 11, 2007 29.69 30.03 29.69 30.03 5,086,451 +0.32(+1.07%)
Jul 10, 2007 30.07 30.28 29.65 29.71 3,174,068 -0.50(-1.67%)
Jul 09, 2007 30.05 30.23 30.00 30.22 3,136,056 +0.23(+0.75%)
Jul 06, 2007 29.87 30.02 29.77 29.99 2,078,667 +0.18(+0.61%)
Jul 05, 2007 29.84 30.51 29.70 29.81 2,626,265 -0.03(-0.10%)
Jul 03, 2007 29.82 29.89 29.77 29.84 2,221,718 +0.21(+0.71%)
Jul 02, 2007 29.51 29.74 29.31 29.63 4,788,029 +0.21(+0.72%)
Jun 29, 2007 29.51 29.65 29.24 29.42 5,853,313 +0.11(+0.36%)
Jun 28, 2007 29.28 29.52 29.28 29.32 3,063,764 -0.15(-0.51%)
Jun 27, 2007 29.02 29.47 28.95 29.47 2,915,046 +0.29(+0.98%)
Jun 26, 2007 29.42 29.51 29.17 29.18 9,507,630 -0.25(-0.85%)
Jun 25, 2007 29.56 29.70 29.25 29.43 3,558,921 -0.08(-0.26%)
Jun 22, 2007 29.67 29.74 29.38 29.50 4,297,065 -0.17(-0.58%)
Jun 21, 2007 29.61 29.77 29.42 29.68 3,685,871 +0.06(+0.20%)
Jun 20, 2007 30.00 30.05 29.62 29.62 2,810,216 -0.17(-0.56%)
Jun 19, 2007 29.64 29.92 29.52 29.78 4,813,913 +0.09(+0.30%)
Jun 18, 2007 29.77 29.87 29.60 29.69 2,047,485 -0.02(-0.05%)
Jun 15, 2007 29.84 29.86 29.71 29.71 2,299,871 +0.08(+0.28%)
Jun 14, 2007 29.47 29.75 29.47 29.62 2,814,595 +0.15(+0.51%)
Jun 13, 2007 29.05 29.47 28.97 29.47 4,371,640 +0.69(+2.38%)
Jun 12, 2007 29.14 29.20 28.79 28.79 4,120,315 -0.39(-1.34%)
Jun 11, 2007 29.05 29.32 29.05 29.18 3,877,350 +0.05(+0.18%)
Jun 08, 2007 28.86 29.19 28.69 29.13 4,022,519 +0.40(+1.39%)
Jun 07, 2007 29.05 29.23 28.68 28.73 7,665,253 -0.47(-1.63%)
Jun 06, 2007 29.36 29.40 29.11 29.20 8,162,739 -0.32(-1.07%)
Jun 05, 2007 29.58 29.69 29.40 29.52 5,931,935 -0.09(-0.31%)
Jun 04, 2007 29.41 29.66 29.41 29.61 7,264,873 +0.01(+0.03%)
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.