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 (%)
Dec 31, 2009 21.28 20.94 20.94 20.94 4,136,106 -0.26(-1.24%)
Dec 30, 2009 21.19 21.29 21.18 21.21 7,259,722 -0.11(-0.50%)
Dec 29, 2009 21.35 21.35 21.28 21.31 3,825,607 +0.06(+0.28%)
Dec 28, 2009 21.33 21.33 21.17 21.25 8,065,654 -0.04(-0.18%)
Dec 24, 2009 21.29 21.33 21.23 21.29 1,695,250 +0.08(+0.39%)
Dec 23, 2009 21.18 21.24 21.09 21.21 3,971,378 +0.04(+0.18%)
Dec 22, 2009 21.15 21.28 21.12 21.17 7,598,245 +0.02(+0.11%)
Dec 21, 2009 21.14 21.21 21.08 21.15 11,581,350 +0.16(+0.75%)
Dec 18, 2009 21.12 21.15 20.86 20.99 13,052,316 -0.14(-0.68%)
Dec 17, 2009 21.27 21.28 21.10 21.13 11,295,664 -0.30(-1.41%)
Dec 16, 2009 21.42 21.52 21.31 21.43 8,541,664 -0.02(-0.11%)
Dec 15, 2009 21.43 21.52 21.34 21.46 7,938,325 -0.06(-0.28%)
Dec 14, 2009 21.46 21.52 21.39 21.52 7,839,527 +0.29(+1.35%)
Dec 11, 2009 21.14 21.27 21.03 21.23 8,654,005 +0.21(+1.00%)
Dec 10, 2009 21.06 21.18 20.97 21.02 8,301,059 +0.09(+0.43%)
Dec 09, 2009 20.94 20.94 20.72 20.93 13,127,749 +0.10(+0.47%)
Dec 08, 2009 21.00 21.09 20.69 20.83 16,200,282 -0.32(-1.53%)
Dec 07, 2009 21.19 21.31 21.14 21.15 8,911,131 -0.08(-0.35%)
Dec 04, 2009 21.29 21.38 20.94 21.23 15,514,775 +0.32(+1.51%)
Dec 03, 2009 21.08 21.21 20.87 20.91 9,000,616 -0.10(-0.47%)
Dec 02, 2009 21.07 21.21 20.94 21.01 8,300,086 -0.06(-0.29%)
Dec 01, 2009 21.00 21.14 20.88 21.07 11,227,047 +0.34(+1.64%)
Nov 30, 2009 20.69 20.84 20.57 20.73 17,113,938 +0.07(+0.33%)
Nov 27, 2009 20.40 20.87 20.38 20.66 13,390,662 -0.41(-1.93%)
Nov 25, 2009 20.97 21.12 20.88 21.07 8,125,440 +0.17(+0.83%)
Nov 24, 2009 21.00 21.01 20.76 20.90 11,629,137 -0.17(-0.82%)
Nov 23, 2009 20.96 21.15 20.87 21.07 15,929,468 +0.38(+1.82%)
Nov 20, 2009 20.58 20.74 20.54 20.69 13,916,526 -0.04(-0.18%)
Nov 19, 2009 20.95 20.95 20.57 20.73 14,176,116 -0.32(-1.50%)
Nov 18, 2009 21.18 21.18 20.95 21.05 7,577,843 -0.11(-0.53%)
Nov 17, 2009 21.21 21.21 20.97 21.16 9,884,474 -0.04(-0.18%)
Nov 16, 2009 20.76 21.23 20.76 21.20 12,501,375 +0.47(+2.29%)
Nov 13, 2009 20.63 20.81 20.47 20.72 10,548,823 +0.16(+0.77%)
Nov 12, 2009 20.75 20.87 20.51 20.57 14,679,023 -0.24(-1.16%)
Nov 11, 2009 20.84 20.95 20.69 20.81 11,924,308 +0.16(+0.77%)
Nov 10, 2009 20.63 20.80 20.53 20.65 13,759,699 -0.12(-0.58%)
Nov 09, 2009 20.49 20.77 20.39 20.77 12,861,212 +0.51(+2.53%)
Nov 06, 2009 20.02 20.29 20.00 20.26 12,268,051 +0.36(+1.82%)
Nov 05, 2009 19.76 20.08 19.63 19.90 19,184,430 +0.32(+1.66%)
Nov 04, 2009 19.77 19.90 19.53 19.57 16,880,380 -0.04(-0.19%)
Nov 03, 2009 19.28 19.61 19.25 19.61 23,654,764 +0.33(+1.72%)
Nov 02, 2009 19.15 19.44 18.99 19.28 26,344,308 +0.22(+1.15%)
Oct 30, 2009 19.66 19.72 19.04 19.06 25,559,192 -0.67(-3.40%)
Oct 29, 2009 19.32 19.73 19.32 19.73 16,067,154 +0.46(+2.39%)
Oct 28, 2009 19.66 19.78 19.27 19.27 23,452,566 -0.41(-2.07%)
Oct 27, 2009 19.92 20.07 19.68 19.68 18,333,692 -0.27(-1.36%)
Oct 26, 2009 20.21 20.44 19.87 19.95 14,532,824 -0.16(-0.79%)
Oct 23, 2009 20.16 20.20 20.05 20.11 16,015,274 -0.36(-1.77%)
Oct 22, 2009 20.29 20.54 20.12 20.47 15,157,652 +0.15(+0.72%)
Oct 21, 2009 20.46 20.72 20.27 20.32 14,862,982 -0.15(-0.72%)
Oct 20, 2009 20.35 20.52 20.34 20.47 14,825,042 -0.14(-0.69%)
Oct 19, 2009 20.48 20.70 20.41 20.61 10,522,216 +0.22(+1.07%)
Oct 16, 2009 20.40 20.49 20.18 20.39 11,026,254 -0.14(-0.70%)
Oct 15, 2009 20.44 20.55 20.35 20.54 10,182,263 -0.03(-0.15%)
Oct 14, 2009 20.34 20.57 20.15 20.57 22,328,662 +0.58(+2.90%)
Oct 13, 2009 19.96 19.99 19.77 19.99 10,659,838 +0.02(+0.08%)
Oct 12, 2009 20.12 20.16 19.87 19.97 7,476,799 -0.04(-0.19%)
Oct 09, 2009 19.83 20.01 19.77 20.01 12,509,834 +0.05(+0.26%)
Oct 08, 2009 19.83 19.99 19.73 19.96 17,317,540 +0.35(+1.77%)
Oct 07, 2009 19.69 19.69 19.51 19.61 11,571,059 -0.08(-0.38%)
Oct 06, 2009 19.58 19.87 19.55 19.68 17,323,602 +0.19(+0.97%)
Oct 05, 2009 19.19 19.51 19.13 19.50 15,375,852 +0.39(+2.05%)
Oct 02, 2009 19.07 19.26 19.04 19.10 23,545,554 -0.25(-1.29%)
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.