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 (%)
Nov 30, 2011 26.17 26.63 26.02 26.63 30,104,930 +1.30(+5.12%)
Nov 29, 2011 25.40 25.64 25.26 25.33 23,315,664 +0.02(+0.09%)
Nov 28, 2011 25.23 25.47 25.12 25.31 19,875,342 +0.83(+3.37%)
Nov 25, 2011 24.42 24.82 24.42 24.49 8,940,224 -0.04(-0.16%)
Nov 23, 2011 24.90 24.91 24.51 24.52 24,026,638 -0.58(-2.32%)
Nov 22, 2011 25.26 25.29 24.93 25.11 24,622,520 -0.16(-0.65%)
Nov 21, 2011 25.48 25.48 24.99 25.27 22,943,142 -0.60(-2.31%)
Nov 18, 2011 25.94 26.02 25.73 25.87 17,626,800 +0.06(+0.24%)
Nov 17, 2011 26.21 26.26 25.59 25.81 30,241,730 -0.46(-1.74%)
Nov 16, 2011 26.34 26.72 26.21 26.26 17,833,910 -0.39(-1.47%)
Nov 15, 2011 26.37 26.77 26.30 26.65 15,820,337 +0.16(+0.59%)
Nov 14, 2011 26.59 26.69 26.34 26.50 14,421,382 -0.16(-0.62%)
Nov 11, 2011 26.32 26.76 26.32 26.66 17,712,170 +0.62(+2.38%)
Nov 10, 2011 26.12 26.22 25.86 26.04 29,504,738 +0.31(+1.22%)
Nov 09, 2011 26.21 26.21 25.62 25.73 30,148,560 -1.04(-3.88%)
Nov 08, 2011 26.58 26.79 26.25 26.76 20,524,054 +0.30(+1.13%)
Nov 07, 2011 26.40 26.55 25.99 26.47 18,310,542 +0.06(+0.24%)
Nov 04, 2011 26.36 26.45 25.98 26.40 16,218,722 -0.20(-0.77%)
Nov 03, 2011 26.32 26.65 26.00 26.61 23,758,476 +0.64(+2.45%)
Nov 02, 2011 26.06 26.13 25.72 25.97 19,642,014 +0.50(+1.97%)
Nov 01, 2011 25.46 25.86 25.27 25.47 42,830,960 -0.79(-3.02%)
Oct 31, 2011 26.65 26.69 26.24 26.26 17,833,042 -0.66(-2.45%)
Oct 28, 2011 26.89 26.99 26.76 26.92 15,211,581 +0.00(+0.00%)
Oct 27, 2011 26.61 27.17 26.47 26.92 34,384,964 +1.12(+4.36%)
Oct 26, 2011 25.96 26.01 25.45 25.80 24,843,788 +0.18(+0.71%)
Oct 25, 2011 25.82 25.92 25.41 25.62 27,909,210 -0.53(-2.04%)
Oct 24, 2011 25.85 26.24 25.77 26.15 26,446,196 +0.48(+1.87%)
Oct 21, 2011 25.42 25.70 25.33 25.67 22,199,200 +0.49(+1.93%)
Oct 20, 2011 25.04 25.29 24.78 25.18 22,443,316 +0.21(+0.85%)
Oct 19, 2011 25.29 25.43 24.89 24.97 18,230,560 -0.31(-1.21%)
Oct 18, 2011 24.60 25.55 24.48 25.28 28,743,476 +0.71(+2.88%)
Oct 17, 2011 25.22 25.22 24.53 24.57 16,954,484 -0.72(-2.86%)
Oct 14, 2011 25.15 25.33 24.98 25.29 15,382,789 +0.45(+1.80%)
Oct 13, 2011 24.91 24.93 24.53 24.85 18,079,690 -0.21(-0.85%)
Oct 12, 2011 24.95 25.34 24.86 25.06 33,546,838 +0.31(+1.27%)
Oct 11, 2011 24.45 24.84 24.45 24.74 22,633,562 +0.07(+0.29%)
Oct 10, 2011 24.28 24.68 24.17 24.67 25,244,782 +0.83(+3.49%)
Oct 07, 2011 24.13 24.16 23.61 23.84 33,677,108 -0.05(-0.23%)
Oct 06, 2011 23.65 23.93 23.65 23.90 23,310,698 +0.47(+2.01%)
Oct 05, 2011 22.92 23.48 22.80 23.42 33,733,840 +0.49(+2.12%)
Oct 04, 2011 22.00 22.94 21.74 22.94 47,759,664 +0.62(+2.78%)
Oct 03, 2011 22.84 23.19 22.29 22.32 40,262,060 -0.64(-2.81%)
Sep 30, 2011 23.35 23.49 22.95 22.96 45,264,116 -0.79(-3.34%)
Sep 29, 2011 23.91 24.06 23.25 23.75 33,007,958 +0.34(+1.44%)
Sep 28, 2011 24.07 24.29 23.39 23.42 29,116,196 -0.61(-2.55%)
Sep 27, 2011 24.19 24.45 23.87 24.03 40,636,172 +0.42(+1.76%)
Sep 26, 2011 23.28 23.66 22.91 23.61 36,524,968 +0.58(+2.52%)
Sep 23, 2011 22.68 23.25 22.68 23.03 52,125,420 +0.24(+1.03%)
Sep 22, 2011 23.04 23.15 22.51 22.80 63,510,432 -0.89(-3.75%)
Sep 21, 2011 24.64 24.67 23.66 23.68 50,189,692 -1.02(-4.14%)
Sep 20, 2011 25.00 25.18 24.68 24.71 30,894,604 -0.18(-0.73%)
Sep 19, 2011 24.74 25.00 24.49 24.89 32,742,090 -0.24(-0.94%)
Sep 16, 2011 25.09 25.30 24.86 25.12 39,038,172 +0.14(+0.54%)
Sep 15, 2011 24.76 25.01 24.63 24.99 42,224,612 +0.50(+2.03%)
Sep 14, 2011 24.21 24.84 23.71 24.49 44,918,552 +0.42(+1.75%)
Sep 13, 2011 23.72 24.23 23.58 24.07 53,119,456 +0.44(+1.87%)
Sep 12, 2011 23.24 23.65 23.04 23.63 38,932,156 +0.04(+0.18%)
Sep 09, 2011 23.94 24.06 23.43 23.58 44,110,160 -0.64(-2.66%)
Sep 08, 2011 24.32 24.66 24.13 24.23 31,051,976 -0.37(-1.51%)
Sep 07, 2011 24.29 24.62 24.18 24.60 33,323,914 +0.74(+3.11%)
Sep 06, 2011 23.35 23.91 23.25 23.86 32,875,454 -0.25(-1.04%)
Sep 02, 2011 24.36 24.46 24.01 24.11 39,550,048 -0.80(-3.20%)
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.