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 (%)
Dec 31, 2018 58.53 58.89 58.15 58.77 11,035,343 +0.58(+1.00%)
Dec 28, 2018 58.55 59.03 57.98 58.19 17,444,980 -0.16(-0.27%)
Dec 27, 2018 56.77 58.37 56.14 58.34 15,321,358 +0.72(+1.25%)
Dec 26, 2018 55.27 57.68 54.67 57.62 19,231,926 +2.56(+4.66%)
Dec 24, 2018 56.27 56.52 55.01 55.06 17,316,750 -1.74(-3.07%)
Dec 21, 2018 58.04 58.60 56.67 56.80 31,503,156 -1.09(-1.89%)
Dec 20, 2018 58.58 59.11 57.25 57.89 28,351,838 -1.08(-1.83%)
Dec 19, 2018 60.03 61.30 58.57 58.97 25,973,230 -1.13(-1.89%)
Dec 18, 2018 60.42 60.88 59.76 60.10 17,274,824 +0.30(+0.50%)
Dec 17, 2018 60.65 61.03 59.43 59.80 21,831,092 -1.00(-1.64%)
Dec 14, 2018 60.99 61.60 60.60 60.80 16,327,697 -0.85(-1.38%)
Dec 13, 2018 62.30 62.40 61.41 61.65 17,553,538 -0.17(-0.28%)
Dec 12, 2018 62.30 62.75 61.78 61.83 16,294,856 +0.34(+0.56%)
Dec 11, 2018 62.84 62.97 61.11 61.48 20,374,316 -0.36(-0.59%)
Dec 10, 2018 61.63 62.06 60.48 61.84 27,966,018 +0.15(+0.25%)
Dec 07, 2018 63.20 63.93 61.48 61.69 21,215,132 -1.67(-2.63%)
Dec 06, 2018 62.53 63.37 61.48 63.36 31,236,598 -0.35(-0.55%)
Dec 04, 2018 66.32 66.32 63.62 63.71 22,695,368 -2.83(-4.25%)
Dec 03, 2018 67.02 67.52 66.26 66.54 21,560,022 +0.76(+1.16%)
Nov 30, 2018 65.07 65.88 64.93 65.78 18,116,264 +0.63(+0.97%)
Nov 29, 2018 64.96 65.45 64.50 65.15 14,333,622 +0.04(+0.06%)
Nov 28, 2018 63.93 65.11 63.46 65.11 15,592,355 +1.52(+2.40%)
Nov 27, 2018 63.40 63.66 62.96 63.59 15,913,801 -0.11(-0.17%)
Nov 26, 2018 63.72 64.08 63.23 63.69 14,221,533 +0.46(+0.73%)
Nov 23, 2018 62.89 63.66 62.88 63.23 6,843,182 -0.13(-0.20%)
Nov 21, 2018 63.36 63.36 63.36 0 +0.44(+0.71%)
Nov 20, 2018 63.19 63.53 62.64 62.91 19,877,162 -1.33(-2.07%)
Nov 19, 2018 65.17 65.25 63.99 64.25 15,840,818 -1.03(-1.58%)
Nov 16, 2018 65.11 65.60 64.71 65.28 16,713,442 -0.02(-0.03%)
Nov 15, 2018 63.96 65.64 63.72 65.30 26,920,164 +0.85(+1.32%)
Nov 14, 2018 65.10 65.54 64.02 64.45 20,262,254 -0.22(-0.34%)
Nov 13, 2018 64.44 65.49 64.26 64.67 17,679,636 +0.29(+0.45%)
Nov 12, 2018 65.63 65.67 64.28 64.37 11,931,519 -1.30(-1.97%)
Nov 09, 2018 65.88 66.11 65.21 65.67 25,814,526 -0.67(-1.01%)
Nov 08, 2018 66.31 66.69 66.07 66.34 13,197,220 -0.11(-0.16%)
Nov 07, 2018 66.01 66.51 65.29 66.45 15,678,694 +1.06(+1.62%)
Nov 06, 2018 64.65 65.44 64.56 65.39 17,190,932 +0.68(+1.05%)
Nov 05, 2018 64.44 64.96 64.26 64.71 19,325,168 +0.34(+0.52%)
Nov 02, 2018 65.06 65.23 63.98 64.37 25,602,136 -0.11(-0.17%)
Nov 01, 2018 63.63 64.70 63.49 64.48 24,981,774 +1.12(+1.76%)
Oct 31, 2018 63.49 64.15 63.33 63.37 15,662,973 +0.48(+0.76%)
Oct 30, 2018 61.55 62.96 61.31 62.89 25,855,116 +1.27(+2.06%)
Oct 29, 2018 63.53 63.68 60.75 61.62 26,075,466 -1.04(-1.66%)
Oct 26, 2018 62.64 63.35 61.77 62.66 37,858,660 -0.63(-0.99%)
Oct 25, 2018 63.11 63.76 62.80 63.29 26,324,566 +0.44(+0.71%)
Oct 24, 2018 65.25 65.43 62.72 62.84 24,449,196 -2.20(-3.39%)
Oct 23, 2018 64.60 65.52 64.08 65.05 27,723,342 -1.09(-1.65%)
Oct 22, 2018 66.46 66.62 65.83 66.13 15,080,674 -0.23(-0.34%)
Oct 19, 2018 66.57 67.00 66.12 66.36 18,914,884 -0.24(-0.37%)
Oct 18, 2018 67.36 67.63 66.20 66.61 21,105,976 -1.17(-1.73%)
Oct 17, 2018 68.29 68.51 67.41 67.78 17,214,764 -0.50(-0.73%)
Oct 16, 2018 67.39 68.34 67.10 68.27 13,836,696 +1.13(+1.69%)
Oct 15, 2018 66.97 67.68 66.91 67.14 16,761,488 +0.13(+0.19%)
Oct 12, 2018 67.74 67.84 66.24 67.01 32,431,864 +0.44(+0.67%)
Oct 11, 2018 67.93 68.53 66.38 66.57 60,156,148 -1.80(-2.64%)
Oct 10, 2018 70.52 70.52 68.18 68.37 37,549,448 -2.28(-3.22%)
Oct 09, 2018 71.55 71.66 70.64 70.65 12,799,640 -1.11(-1.54%)
Oct 08, 2018 71.55 71.82 71.01 71.76 10,321,472 +0.18(+0.25%)
Oct 05, 2018 71.99 72.32 71.20 71.57 15,621,158 -0.37(-0.52%)
Oct 04, 2018 72.03 72.32 71.40 71.95 13,807,705 -0.24(-0.33%)
Oct 03, 2018 72.18 72.56 72.03 72.18 11,616,578 +0.30(+0.42%)
Oct 02, 2018 71.68 72.01 71.45 71.88 9,399,577 +0.16(+0.23%)
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.