Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.87 -0.07 (-0.06%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.30 42.65 42.07 42.59 20,687,566 +0.63(+1.51%)
Sep 29, 2015 41.91 42.12 41.67 41.96 17,964,804 +0.27(+0.66%)
Sep 28, 2015 42.29 42.34 41.69 41.69 16,916,604 -0.84(-1.97%)
Sep 25, 2015 42.88 42.88 42.35 42.53 11,959,100 +0.09(+0.20%)
Sep 24, 2015 42.20 42.54 41.87 42.44 16,269,772 -0.26(-0.62%)
Sep 23, 2015 43.01 43.11 42.55 42.71 9,336,159 -0.30(-0.70%)
Sep 22, 2015 43.02 43.15 42.72 43.00 14,860,074 -0.63(-1.45%)
Sep 21, 2015 43.66 43.93 43.43 43.64 11,953,061 +0.21(+0.49%)
Sep 18, 2015 43.72 43.94 43.35 43.42 23,627,522 -0.98(-2.21%)
Sep 17, 2015 44.54 45.10 44.29 44.40 22,347,850 -0.20(-0.44%)
Sep 16, 2015 44.30 44.68 44.21 44.60 22,752,298 +0.32(+0.73%)
Sep 15, 2015 43.70 44.36 43.61 44.28 9,123,037 +0.76(+1.74%)
Sep 14, 2015 43.83 43.83 43.43 43.52 9,935,311 -0.22(-0.50%)
Sep 11, 2015 43.46 43.74 43.30 43.74 7,207,036 +0.24(+0.55%)
Sep 10, 2015 43.35 43.81 43.30 43.50 11,430,969 +0.03(+0.06%)
Sep 09, 2015 44.32 45.05 43.41 43.48 10,440,886 -0.47(-1.06%)
Sep 08, 2015 43.41 43.97 43.33 43.95 9,936,332 +1.18(+2.76%)
Sep 04, 2015 43.02 42.76 42.76 42.76 12,026,272 -0.60(-1.39%)
Sep 03, 2015 43.44 43.80 43.25 43.37 12,844,483 +0.03(+0.06%)
Sep 02, 2015 43.05 43.35 42.64 43.34 21,400,822 +0.94(+2.22%)
Sep 01, 2015 42.64 43.12 42.19 42.40 17,201,256 -1.15(-2.65%)
Aug 31, 2015 43.64 43.92 43.40 43.55 15,835,038 -0.39(-0.89%)
Aug 28, 2015 43.77 44.00 43.53 43.95 9,302,975 +0.02(+0.04%)
Aug 27, 2015 43.29 43.96 42.95 43.93 25,149,592 +1.04(+2.42%)
Aug 26, 2015 42.42 42.94 41.74 42.89 30,791,202 +1.30(+3.12%)
Aug 25, 2015 42.99 43.72 41.57 41.59 30,242,352 -0.50(-1.19%)
Aug 24, 2015 40.68 43.36 40.42 42.09 78,082,568 -1.60(-3.67%)
Aug 21, 2015 44.44 44.64 43.70 43.70 32,234,426 -1.24(-2.76%)
Aug 20, 2015 45.50 45.61 44.93 44.94 21,551,468 -0.95(-2.07%)
Aug 19, 2015 46.18 46.30 45.73 45.89 10,771,854 -0.43(-0.93%)
Aug 18, 2015 46.15 46.40 46.15 46.32 4,527,874 -0.08(-0.18%)
Aug 17, 2015 45.96 46.41 45.75 46.41 6,607,437 +0.23(+0.50%)
Aug 14, 2015 45.84 46.20 45.82 46.18 7,850,083 +0.29(+0.63%)
Aug 13, 2015 45.95 46.04 45.70 45.89 5,590,321 -0.03(-0.07%)
Aug 12, 2015 45.52 46.01 45.21 45.92 9,574,523 +0.01(+0.02%)
Aug 11, 2015 45.92 46.13 45.73 45.92 12,015,329 -0.57(-1.22%)
Aug 10, 2015 45.97 46.51 45.93 46.48 10,792,208 +0.89(+1.96%)
Aug 07, 2015 45.72 45.81 45.45 45.59 9,815,570 -0.22(-0.48%)
Aug 06, 2015 46.06 46.13 45.72 45.81 6,679,950 -0.24(-0.52%)
Aug 05, 2015 46.03 46.34 45.98 46.05 9,538,266 +0.25(+0.56%)
Aug 04, 2015 45.80 46.08 45.69 45.80 10,154,967 -0.03(-0.06%)
Aug 03, 2015 45.96 46.05 45.59 45.82 16,802,456 -0.22(-0.48%)
Jul 31, 2015 46.27 46.28 45.99 46.04 8,836,995 -0.04(-0.09%)
Jul 30, 2015 45.88 46.13 45.83 46.09 6,929,559 -0.04(-0.09%)
Jul 29, 2015 45.48 46.16 45.46 46.13 15,460,473 +0.56(+1.23%)
Jul 28, 2015 44.87 45.64 44.87 45.57 18,217,898 +0.87(+1.94%)
Jul 27, 2015 44.62 44.84 44.54 44.70 13,755,185 -0.22(-0.49%)
Jul 24, 2015 45.50 45.53 44.85 44.92 12,823,054 -0.59(-1.31%)
Jul 23, 2015 45.78 46.02 45.40 45.52 13,598,938 -0.42(-0.92%)
Jul 22, 2015 46.07 46.30 45.82 45.94 8,889,911 -0.20(-0.44%)
Jul 21, 2015 46.30 46.46 46.09 46.14 8,581,723 -0.50(-1.07%)
Jul 20, 2015 46.64 46.75 46.57 46.65 6,080,074 +0.01(+0.02%)
Jul 17, 2015 46.73 46.83 46.51 46.64 6,483,940 -0.02(-0.04%)
Jul 16, 2015 46.70 46.80 46.57 46.65 9,742,358 +0.21(+0.46%)
Jul 15, 2015 46.65 46.65 46.35 46.44 8,536,722 -0.20(-0.42%)
Jul 14, 2015 46.46 46.71 46.37 46.64 10,752,034 +0.13(+0.27%)
Jul 13, 2015 46.31 46.54 46.31 46.51 7,954,206 +0.51(+1.11%)
Jul 10, 2015 45.97 46.17 45.82 46.00 9,830,637 +0.48(+1.04%)
Jul 09, 2015 45.86 46.08 45.52 45.52 10,502,087 +0.11(+0.24%)
Jul 08, 2015 45.79 45.92 45.30 45.41 14,848,019 -0.83(-1.80%)
Jul 07, 2015 45.80 46.27 45.39 46.25 19,590,588 +0.37(+0.81%)
Jul 06, 2015 45.74 46.18 45.66 45.87 12,697,518 -0.18(-0.39%)
Jul 02, 2015 46.26 46.05 46.05 46.05 12,338,690 -0.08(-0.18%)
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.