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 (%)
Jul 31, 2006 24.15 24.15 23.98 24.03 993,090 -0.10(-0.41%)
Jul 28, 2006 23.99 24.19 23.89 24.13 2,074,687 +0.27(+1.14%)
Jul 27, 2006 24.00 24.08 23.80 23.86 7,533,764 -0.05(-0.19%)
Jul 26, 2006 24.19 24.21 23.75 23.90 3,323,614 -0.31(-1.28%)
Jul 25, 2006 24.15 24.27 23.85 24.21 7,261,076 -0.07(-0.28%)
Jul 24, 2006 23.97 24.32 23.97 24.28 2,723,567 +0.39(+1.64%)
Jul 21, 2006 24.13 24.15 23.78 23.89 3,788,445 -0.24(-1.00%)
Jul 20, 2006 24.58 24.76 24.12 24.13 4,580,236 -0.50(-2.05%)
Jul 19, 2006 24.21 24.66 24.17 24.64 3,167,697 +0.49(+2.03%)
Jul 18, 2006 24.12 24.16 23.85 24.15 2,067,920 +0.11(+0.47%)
Jul 17, 2006 24.16 24.20 23.96 24.03 2,316,989 -0.08(-0.34%)
Jul 14, 2006 24.46 24.46 23.92 24.12 5,437,447 -0.35(-1.42%)
Jul 13, 2006 24.79 24.80 24.45 24.46 2,839,807 -0.49(-1.96%)
Jul 12, 2006 25.28 25.28 24.88 24.95 1,224,112 -0.26(-1.02%)
Jul 11, 2006 25.03 25.22 24.91 25.21 2,233,789 +0.07(+0.27%)
Jul 10, 2006 25.07 25.22 25.05 25.14 1,620,738 +0.07(+0.27%)
Jul 07, 2006 25.32 25.32 25.02 25.07 1,732,334 -0.38(-1.48%)
Jul 06, 2006 25.39 25.55 25.37 25.45 1,070,053 +0.07(+0.27%)
Jul 05, 2006 25.40 25.47 25.30 25.38 1,677,133 -0.19(-0.74%)
Jul 03, 2006 25.56 25.62 25.51 25.57 877,380 +0.09(+0.35%)
Jun 30, 2006 25.63 25.63 25.46 25.48 1,232,737 -0.02(-0.09%)
Jun 29, 2006 25.15 25.51 25.06 25.50 1,701,151 +0.54(+2.17%)
Jun 28, 2006 24.94 25.00 24.73 24.96 684,574 +0.08(+0.30%)
Jun 27, 2006 25.06 25.19 24.85 24.88 1,362,380 -0.23(-0.93%)
Jun 26, 2006 25.06 25.12 24.94 25.12 2,482,858 +0.07(+0.27%)
Jun 23, 2006 25.01 25.22 24.85 25.05 648,348 +0.07(+0.27%)
Jun 22, 2006 25.16 25.16 24.88 24.98 2,461,361 -0.15(-0.60%)
Jun 21, 2006 24.93 25.21 24.87 25.13 964,560 +0.29(+1.18%)
Jun 20, 2006 24.88 24.99 24.77 24.84 1,624,055 -0.03(-0.12%)
Jun 19, 2006 25.07 25.21 24.76 24.87 1,361,717 -0.20(-0.78%)
Jun 16, 2006 25.13 25.13 24.92 25.07 1,136,002 -0.07(-0.27%)
Jun 15, 2006 24.70 25.21 24.67 25.13 1,894,753 +0.56(+2.27%)
Jun 14, 2006 24.36 24.58 24.35 24.58 2,713,614 +0.21(+0.87%)
Jun 13, 2006 24.31 24.63 24.31 24.36 2,309,027 -0.08(-0.31%)
Jun 12, 2006 24.80 24.85 24.42 24.44 2,033,287 -0.31(-1.25%)
Jun 09, 2006 25.09 25.09 24.75 24.75 8,405,571 -0.21(-0.85%)
Jun 08, 2006 24.95 25.00 24.37 24.96 3,997,307 +0.02(+0.06%)
Jun 07, 2006 25.31 25.37 24.94 24.94 2,914,249 -0.28(-1.11%)
Jun 06, 2006 25.33 25.52 25.02 25.22 4,465,986 -0.10(-0.39%)
Jun 05, 2006 25.88 25.88 25.28 25.32 1,215,487 -0.56(-2.16%)
Jun 02, 2006 25.88 26.00 25.73 25.88 2,848,963 +0.04(+0.15%)
Jun 01, 2006 25.52 25.87 25.52 25.84 1,606,406 +0.26(+1.03%)
May 31, 2006 25.40 25.62 25.40 25.58 1,930,182 +0.18(+0.71%)
May 30, 2006 25.74 25.74 25.37 25.40 5,148,039 -0.33(-1.29%)
May 26, 2006 25.73 25.75 25.59 25.73 1,602,160 +0.14(+0.56%)
May 25, 2006 25.61 25.61 25.41 25.59 1,739,500 +0.17(+0.68%)
May 24, 2006 25.55 25.55 25.13 25.41 2,273,465 -0.07(-0.27%)
May 23, 2006 25.79 25.80 25.46 25.48 2,146,343 -0.12(-0.47%)
May 22, 2006 25.46 25.71 25.37 25.60 2,615,685 -0.05(-0.21%)
May 19, 2006 25.60 25.75 25.43 25.65 2,873,645 +0.08(+0.32%)
May 18, 2006 25.89 25.89 25.49 25.57 2,792,170 -0.21(-0.82%)
May 17, 2006 26.20 26.23 25.70 25.78 4,237,750 -0.54(-2.06%)
May 16, 2006 26.46 26.58 26.29 26.32 772,550 -0.01(-0.03%)
May 15, 2006 26.17 26.36 26.09 26.33 1,271,219 +0.01(+0.03%)
May 12, 2006 26.60 26.62 26.30 26.32 1,650,992 -0.42(-1.58%)
May 11, 2006 26.87 26.88 26.66 26.75 2,341,803 -0.14(-0.50%)
May 10, 2006 26.85 27.00 26.81 26.88 929,263 +0.02(+0.06%)
May 09, 2006 27.05 27.05 26.82 26.87 1,985,914 +0.00(+0.00%)
May 08, 2006 26.77 27.14 26.77 26.87 1,696,772 -0.02(-0.08%)
May 05, 2006 26.86 26.93 26.76 26.89 3,774,512 +0.26(+0.99%)
May 04, 2006 26.37 26.68 26.37 26.62 971,062 +0.32(+1.20%)
May 03, 2006 26.33 26.38 26.26 26.31 635,211 +0.01(+0.03%)
May 02, 2006 26.28 26.32 26.11 26.30 490,971 +0.21(+0.81%)
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.