Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.86 -0.08 (-0.07%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.85 83.95 82.82 83.30 10,967,809 -0.75(-0.89%)
Nov 27, 2020 84.41 84.68 83.79 84.04 5,308,451 -0.14(-0.17%)
Nov 25, 2020 84.76 84.78 83.77 84.19 9,916,013 -0.64(-0.76%)
Nov 24, 2020 84.65 85.30 84.23 84.83 14,771,332 +1.46(+1.75%)
Nov 23, 2020 82.70 83.53 82.70 83.37 12,043,621 +1.37(+1.67%)
Nov 20, 2020 82.55 82.88 81.81 82.00 7,703,436 -0.75(-0.90%)
Nov 19, 2020 82.33 82.82 81.79 82.75 8,930,800 +0.21(+0.25%)
Nov 18, 2020 83.56 83.91 82.48 82.54 12,557,264 -0.37(-0.45%)
Nov 17, 2020 82.50 83.18 81.68 82.91 11,655,449 -0.22(-0.26%)
Nov 16, 2020 82.95 83.26 81.78 83.13 15,180,488 +1.98(+2.44%)
Nov 13, 2020 80.06 81.24 80.00 81.15 9,810,542 +1.76(+2.22%)
Nov 12, 2020 79.49 80.25 78.84 79.39 11,388,849 -0.92(-1.14%)
Nov 11, 2020 81.50 81.51 79.90 80.31 11,711,119 -0.68(-0.84%)
Nov 10, 2020 79.85 81.31 79.61 80.99 20,059,276 +1.40(+1.76%)
Nov 09, 2020 82.20 83.15 79.53 79.59 26,836,898 +2.62(+3.41%)
Nov 06, 2020 76.75 77.31 76.42 76.97 10,664,988 +0.08(+0.10%)
Nov 05, 2020 76.14 77.39 76.10 76.89 12,849,677 +1.77(+2.36%)
Nov 04, 2020 75.28 76.82 74.63 75.12 24,549,922 -0.79(-1.03%)
Nov 03, 2020 74.73 76.33 74.56 75.91 17,285,588 +2.18(+2.95%)
Nov 02, 2020 72.86 73.87 72.33 73.73 14,970,931 +1.94(+2.70%)
Oct 30, 2020 71.50 72.08 70.70 71.79 16,253,710 -0.09(-0.12%)
Oct 29, 2020 70.80 72.49 70.63 71.88 15,083,968 +1.03(+1.46%)
Oct 28, 2020 71.75 72.56 70.76 70.84 18,306,266 -2.40(-3.28%)
Oct 27, 2020 74.67 74.75 73.23 73.25 9,232,473 -1.64(-2.19%)
Oct 26, 2020 75.79 75.88 74.07 74.88 11,300,448 -1.92(-2.50%)
Oct 23, 2020 76.90 77.14 76.22 76.81 8,495,107 +0.30(+0.40%)
Oct 22, 2020 76.05 76.63 75.81 76.50 7,269,068 +0.62(+0.82%)
Oct 21, 2020 76.37 77.00 75.88 75.88 8,462,926 -0.78(-1.01%)
Oct 20, 2020 76.65 77.63 76.47 76.65 10,364,295 +0.40(+0.52%)
Oct 19, 2020 77.27 77.71 75.97 76.26 9,015,759 -0.96(-1.24%)
Oct 16, 2020 77.13 77.69 77.01 77.21 9,957,758 +0.56(+0.73%)
Oct 15, 2020 75.56 76.69 75.43 76.65 12,749,425 +0.27(+0.36%)
Oct 14, 2020 76.08 76.96 76.07 76.38 10,623,716 +0.43(+0.56%)
Oct 13, 2020 76.27 76.73 75.73 75.95 11,629,944 -0.85(-1.11%)
Oct 12, 2020 76.71 77.08 76.48 76.81 9,154,494 +0.44(+0.57%)
Oct 09, 2020 76.56 76.89 76.13 76.37 13,320,164 +0.28(+0.37%)
Oct 08, 2020 75.84 76.09 75.17 76.09 17,270,312 +0.75(+0.99%)
Oct 07, 2020 74.58 75.57 74.55 75.34 10,621,189 +1.63(+2.21%)
Oct 06, 2020 74.93 75.43 73.64 73.71 13,302,758 -0.91(-1.22%)
Oct 05, 2020 74.06 74.78 74.06 74.62 9,385,509 +1.18(+1.61%)
Oct 02, 2020 71.44 73.86 71.41 73.44 18,912,586 +0.81(+1.12%)
Oct 01, 2020 73.35 73.68 72.11 72.62 14,843,593 -0.22(-0.30%)
Sep 30, 2020 73.31 74.17 72.30 72.84 12,877,383 -0.19(-0.26%)
Sep 29, 2020 73.55 73.85 72.82 73.03 10,180,478 -0.65(-0.89%)
Sep 28, 2020 73.29 74.27 73.29 73.68 7,830,699 +1.31(+1.80%)
Sep 25, 2020 70.87 72.62 70.87 72.38 7,764,309 +1.07(+1.50%)
Sep 24, 2020 71.09 72.11 70.35 71.31 12,799,391 +0.10(+0.15%)
Sep 23, 2020 72.65 73.42 71.12 71.20 17,320,162 -1.30(-1.79%)
Sep 22, 2020 71.76 72.64 71.70 72.50 7,939,377 +0.71(+0.99%)
Sep 21, 2020 72.92 73.08 71.07 71.79 24,505,014 -2.46(-3.32%)
Sep 18, 2020 75.33 75.61 74.20 74.25 14,173,097 -0.84(-1.12%)
Sep 17, 2020 73.87 75.56 73.53 75.09 20,439,686 +0.15(+0.20%)
Sep 16, 2020 74.77 75.70 74.36 74.94 10,925,924 +0.75(+1.02%)
Sep 15, 2020 74.44 74.63 74.07 74.19 14,408,343 +0.05(+0.06%)
Sep 14, 2020 73.84 74.38 73.49 74.14 10,229,381 +0.99(+1.35%)
Sep 11, 2020 72.45 73.50 72.39 73.15 17,107,020 +0.98(+1.36%)
Sep 10, 2020 73.35 73.58 71.95 72.17 17,555,572 -0.93(-1.28%)
Sep 09, 2020 72.65 73.71 72.46 73.11 17,210,598 +1.11(+1.54%)
Sep 08, 2020 72.87 72.95 71.79 71.99 15,822,829 -1.38(-1.88%)
Sep 04, 2020 73.85 74.34 72.40 73.37 22,950,676 +0.17(+0.23%)
Sep 03, 2020 75.37 75.65 72.73 73.20 21,213,456 -2.11(-2.80%)
Sep 02, 2020 74.35 75.52 74.14 75.31 16,268,004 +1.23(+1.65%)
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.