Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 25.54 25.96 25.54 25.93 1,741,869 +0.34(+1.33%)
Jan 30, 2007 25.68 25.68 25.47 25.59 2,333,107 -0.01(-0.06%)
Jan 29, 2007 25.54 25.64 25.45 25.60 3,892,187 +0.06(+0.23%)
Jan 26, 2007 25.72 25.72 25.35 25.54 2,551,323 -0.10(-0.40%)
Jan 25, 2007 25.88 25.88 25.56 25.64 2,877,751 -0.14(-0.53%)
Jan 24, 2007 25.92 25.92 25.75 25.78 3,217,826 -0.07(-0.28%)
Jan 23, 2007 25.50 25.91 25.50 25.85 2,521,685 +0.30(+1.16%)
Jan 22, 2007 25.81 25.84 25.48 25.56 1,638,482 -0.28(-1.09%)
Jan 19, 2007 25.86 25.98 25.82 25.84 2,110,479 -0.01(-0.06%)
Jan 18, 2007 25.91 26.04 25.85 25.85 1,832,436 -0.12(-0.45%)
Jan 17, 2007 26.01 26.09 25.92 25.97 2,287,754 +0.02(+0.08%)
Jan 16, 2007 25.72 26.00 25.72 25.95 2,151,283 +0.14(+0.53%)
Jan 12, 2007 25.81 25.84 25.69 25.81 1,741,318 +0.07(+0.28%)
Jan 11, 2007 25.46 25.77 25.46 25.74 3,801,482 +0.21(+0.82%)
Jan 10, 2007 25.32 25.53 25.28 25.53 3,808,512 +0.09(+0.34%)
Jan 09, 2007 25.54 25.56 25.34 25.44 1,438,048 -0.01(-0.06%)
Jan 08, 2007 25.30 25.50 25.21 25.46 2,301,539 +0.09(+0.37%)
Jan 05, 2007 25.45 25.45 25.22 25.36 4,705,914 -0.09(-0.34%)
Jan 04, 2007 25.45 25.53 25.27 25.45 2,352,681 -0.11(-0.43%)
Jan 03, 2007 25.48 25.80 25.40 25.56 4,267,414 +0.16(+0.63%)
Dec 29, 2006 25.59 25.60 25.40 25.40 347,381 -0.17(-0.65%)
Dec 28, 2006 25.70 25.72 25.54 25.56 318,846 -0.09(-0.34%)
Dec 27, 2006 25.65 25.67 25.51 25.65 1,424,263 +0.13(+0.51%)
Dec 26, 2006 25.41 25.52 25.40 25.52 960,261 +0.12(+0.49%)
Dec 22, 2006 25.59 25.59 25.34 25.40 492,812 -0.16(-0.62%)
Dec 21, 2006 25.64 25.74 25.50 25.56 1,212,940 -0.05(-0.20%)
Dec 20, 2006 25.48 25.70 25.48 25.61 591,237 +0.04(+0.14%)
Dec 19, 2006 25.48 25.64 25.41 25.57 798,150 +0.01(+0.03%)
Dec 18, 2006 25.61 25.67 25.51 25.56 1,349,135 +0.03(+0.11%)
Dec 15, 2006 25.49 25.58 25.45 25.54 3,472,711 -0.07(-0.26%)
Dec 14, 2006 25.51 25.66 25.36 25.60 1,526,961 +0.14(+0.57%)
Dec 13, 2006 25.56 25.64 25.36 25.46 2,200,082 -0.09(-0.34%)
Dec 12, 2006 25.50 25.57 25.34 25.54 3,606,838 +0.04(+0.17%)
Dec 11, 2006 25.52 25.64 25.50 25.50 394,250 -0.12(-0.45%)
Dec 08, 2006 25.57 25.64 25.51 25.61 1,367,056 +0.03(+0.11%)
Dec 07, 2006 25.59 25.79 25.59 25.59 666,917 -0.04(-0.17%)
Dec 06, 2006 25.69 25.72 25.63 25.63 3,740,690 -0.09(-0.34%)
Dec 05, 2006 25.64 25.74 25.57 25.72 1,235,133 +0.06(+0.23%)
Dec 04, 2006 25.39 25.67 25.36 25.66 2,171,409 +0.33(+1.29%)
Dec 01, 2006 25.27 25.54 25.16 25.33 1,023,534 -0.15(-0.57%)
Nov 30, 2006 25.42 25.57 25.32 25.48 947,717 -0.01(-0.06%)
Nov 29, 2006 25.29 25.49 25.27 25.49 1,381,392 +0.20(+0.80%)
Nov 28, 2006 25.19 25.29 25.14 25.29 2,342,618 -0.03(-0.11%)
Nov 27, 2006 25.65 25.66 25.29 25.32 2,254,257 -0.41(-1.61%)
Nov 24, 2006 25.60 25.77 25.57 25.73 149,704 -0.05(-0.20%)
Nov 22, 2006 25.81 25.81 25.71 25.78 1,592,026 +0.10(+0.40%)
Nov 21, 2006 25.69 25.75 25.54 25.68 3,266,074 +0.09(+0.34%)
Nov 20, 2006 25.72 25.72 25.57 25.59 821,170 -0.09(-0.34%)
Nov 17, 2006 25.66 25.69 25.59 25.68 1,169,517 +0.01(+0.06%)
Nov 16, 2006 25.66 25.75 25.59 25.67 1,655,161 +0.12(+0.45%)
Nov 15, 2006 25.35 25.58 25.31 25.55 2,813,789 +0.25(+0.97%)
Nov 14, 2006 25.30 25.37 25.04 25.30 1,852,976 +0.08(+0.32%)
Nov 13, 2006 25.03 25.27 25.03 25.22 1,738,974 +0.20(+0.78%)
Nov 10, 2006 24.91 25.08 24.91 25.03 1,949,057 +0.04(+0.14%)
Nov 09, 2006 25.09 25.17 24.92 24.99 2,114,615 -0.15(-0.61%)
Nov 08, 2006 24.95 25.21 24.95 25.14 1,239,407 +0.04(+0.14%)
Nov 07, 2006 24.74 25.16 24.74 25.11 4,570,960 +0.28(+1.14%)
Nov 06, 2006 24.67 24.89 24.66 24.82 2,098,624 +0.22(+0.88%)
Nov 03, 2006 24.72 24.77 24.51 24.61 1,896,812 -0.05(-0.21%)
Nov 02, 2006 24.59 24.70 24.58 24.66 2,231,236 -0.09(-0.35%)
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.