Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 99.79 100.00 99.35 99.58 10,097,807 -0.28(-0.28%)
Aug 30, 2021 100.14 100.31 99.62 99.85 6,851,623 -0.11(-0.11%)
Aug 27, 2021 99.62 100.24 99.40 99.97 11,003,786 +0.69(+0.69%)
Aug 26, 2021 99.61 99.67 99.08 99.28 10,444,075 -0.44(-0.44%)
Aug 25, 2021 99.16 100.04 98.85 99.72 9,870,071 +0.64(+0.64%)
Aug 24, 2021 98.78 99.52 98.76 99.08 7,969,079 +0.50(+0.50%)
Aug 23, 2021 98.24 99.01 98.20 98.59 8,890,607 +0.80(+0.82%)
Aug 20, 2021 97.58 98.08 97.31 97.79 12,335,192 +0.26(+0.26%)
Aug 19, 2021 97.48 98.20 96.98 97.53 18,398,242 -0.69(-0.70%)
Aug 18, 2021 98.91 99.47 98.18 98.21 12,547,332 -1.09(-1.09%)
Aug 17, 2021 99.79 99.83 98.36 99.30 16,341,233 -1.09(-1.08%)
Aug 16, 2021 99.75 100.40 99.09 100.39 10,738,099 +0.34(+0.34%)
Aug 13, 2021 100.37 100.52 99.91 100.04 9,350,847 -0.31(-0.31%)
Aug 12, 2021 100.55 100.74 99.84 100.36 9,724,306 -0.19(-0.19%)
Aug 11, 2021 99.46 100.56 99.10 100.55 13,452,340 +1.29(+1.30%)
Aug 10, 2021 98.44 99.54 98.32 99.26 13,361,592 +1.00(+1.02%)
Aug 09, 2021 98.21 98.49 97.79 98.26 7,839,730 -0.39(-0.40%)
Aug 06, 2021 98.60 99.07 98.47 98.65 9,107,029 +0.46(+0.47%)
Aug 05, 2021 98.14 98.53 97.82 98.20 13,183,801 +0.46(+0.47%)
Aug 04, 2021 98.41 98.91 97.72 97.74 16,982,572 -1.34(-1.36%)
Aug 03, 2021 98.00 99.13 97.16 99.08 15,548,015 +1.28(+1.31%)
Aug 02, 2021 98.86 99.69 97.72 97.80 16,714,511 -0.68(-0.69%)
Jul 30, 2021 98.18 98.69 98.00 98.48 13,459,705 -0.19(-0.19%)
Jul 29, 2021 98.66 98.95 98.11 98.67 10,251,013 +0.77(+0.79%)
Jul 28, 2021 98.44 98.66 97.39 97.90 12,590,817 -0.23(-0.23%)
Jul 27, 2021 98.04 98.65 97.57 98.13 13,016,571 -0.54(-0.55%)
Jul 26, 2021 98.45 99.01 98.03 98.67 7,859,511 -0.05(-0.05%)
Jul 23, 2021 98.65 98.91 98.23 98.72 8,455,008 +0.42(+0.43%)
Jul 22, 2021 98.84 98.85 98.15 98.30 6,630,664 -0.36(-0.37%)
Jul 21, 2021 98.08 99.00 98.04 98.66 15,163,861 +0.93(+0.96%)
Jul 20, 2021 95.36 97.85 95.22 97.73 21,973,696 +2.66(+2.80%)
Jul 19, 2021 95.55 95.75 94.11 95.07 24,971,270 -2.03(-2.09%)
Jul 16, 2021 98.30 98.32 96.98 97.10 18,164,850 -0.87(-0.89%)
Jul 15, 2021 97.22 98.37 97.18 97.97 11,620,071 +0.19(+0.19%)
Jul 14, 2021 98.03 98.41 97.43 97.78 10,642,412 -0.01(-0.01%)
Jul 13, 2021 98.53 98.61 97.74 97.79 15,617,777 -0.95(-0.96%)
Jul 12, 2021 98.11 98.85 97.76 98.74 11,383,863 +0.13(+0.14%)
Jul 09, 2021 98.11 98.76 98.01 98.61 14,002,895 +1.53(+1.58%)
Jul 08, 2021 96.89 97.69 96.26 97.07 18,282,314 -1.37(-1.39%)
Jul 07, 2021 97.25 98.59 97.16 98.44 15,713,812 +0.97(+1.00%)
Jul 06, 2021 98.19 98.32 96.40 97.47 12,136,928 -0.94(-0.96%)
Jul 02, 2021 98.28 98.58 97.85 98.41 10,402,955 +0.15(+0.16%)
Jul 01, 2021 98.14 98.32 97.75 98.26 14,545,112 +0.70(+0.71%)
Jun 30, 2021 96.74 97.75 96.72 97.57 14,354,785 +0.75(+0.78%)
Jun 29, 2021 97.32 97.73 96.72 96.81 11,685,848 -0.19(-0.20%)
Jun 28, 2021 97.48 97.56 96.56 97.00 12,591,981 -0.51(-0.53%)
Jun 25, 2021 97.40 97.87 97.25 97.52 13,685,316 +0.19(+0.20%)
Jun 24, 2021 97.15 97.48 96.63 97.33 12,265,329 +0.75(+0.78%)
Jun 23, 2021 96.99 97.25 96.55 96.58 9,588,924 -0.22(-0.23%)
Jun 22, 2021 96.73 97.16 96.13 96.79 11,172,789 +0.10(+0.11%)
Jun 21, 2021 95.38 96.81 95.29 96.69 16,267,737 +2.08(+2.20%)
Jun 18, 2021 94.72 95.42 94.50 94.61 22,684,964 -1.24(-1.30%)
Jun 17, 2021 97.30 97.54 94.95 95.85 21,944,564 -1.50(-1.54%)
Jun 16, 2021 98.19 98.30 97.05 97.35 14,716,107 -0.93(-0.95%)
Jun 15, 2021 98.01 98.49 97.61 98.28 9,420,913 +0.42(+0.43%)
Jun 14, 2021 98.22 98.35 97.33 97.87 11,909,974 -0.45(-0.45%)
Jun 11, 2021 98.49 98.80 97.80 98.31 10,648,110 +0.20(+0.20%)
Jun 10, 2021 99.23 99.42 98.07 98.11 11,206,543 -0.48(-0.49%)
Jun 09, 2021 99.55 99.55 98.56 98.60 11,548,710 -1.02(-1.02%)
Jun 08, 2021 99.42 99.83 98.93 99.61 9,315,560 +0.26(+0.26%)
Jun 07, 2021 100.24 100.26 99.09 99.36 8,737,403 -0.69(-0.69%)
Jun 04, 2021 100.10 100.27 99.54 100.05 7,495,374 +0.32(+0.32%)
Jun 03, 2021 99.42 100.29 99.02 99.73 10,889,014 -0.22(-0.22%)
Jun 02, 2021 100.32 100.42 99.80 99.95 7,946,794 -0.28(-0.28%)
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.