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 (%)
Nov 30, 2021 98.08 98.39 96.22 96.32 22,070,426 -2.50(-2.53%)
Nov 29, 2021 99.66 99.68 98.30 98.83 12,232,783 +0.17(+0.17%)
Nov 26, 2021 98.79 99.20 97.96 98.66 15,372,340 -2.74(-2.71%)
Nov 24, 2021 101.18 101.61 101.05 101.40 11,257,105 -0.11(-0.11%)
Nov 23, 2021 101.46 101.87 100.99 101.51 14,740,819 +0.17(+0.17%)
Nov 22, 2021 101.39 102.29 101.14 101.34 12,461,060 +0.28(+0.27%)
Nov 19, 2021 101.52 101.59 100.92 101.06 9,348,090 -0.51(-0.50%)
Nov 18, 2021 102.12 101.69 101.47 101.57 10,258,903 -0.21(-0.21%)
Nov 17, 2021 102.41 102.54 101.43 101.78 8,541,262 -0.61(-0.60%)
Nov 16, 2021 102.38 102.90 102.30 102.39 6,929,107 +0.02(+0.02%)
Nov 15, 2021 102.59 102.71 102.14 102.37 8,026,594 +0.19(+0.19%)
Nov 12, 2021 101.67 102.36 101.34 102.18 8,295,038 +0.80(+0.79%)
Nov 11, 2021 102.00 102.00 101.28 101.38 6,194,534 -0.42(-0.41%)
Nov 10, 2021 102.23 101.80 10,802,680 -0.57(-0.56%)
Nov 09, 2021 102.31 102.62 101.81 102.37 11,128,373 +0.26(+0.25%)
Nov 08, 2021 102.59 102.83 101.72 102.12 9,341,132 +0.42(+0.41%)
Nov 05, 2021 101.84 102.33 101.36 101.70 13,502,431 +1.02(+1.02%)
Nov 04, 2021 100.56 101.03 100.44 100.67 10,671,266 +0.40(+0.40%)
Nov 03, 2021 99.93 100.34 99.40 100.27 12,101,214 -0.22(-0.22%)
Nov 02, 2021 100.30 100.58 100.01 100.49 9,241,665 +0.33(+0.33%)
Nov 01, 2021 100.08 99.95 99.67 100.16 11,272,512 +0.28(+0.28%)
Oct 29, 2021 99.67 100.24 99.48 99.88 7,147,003 +0.03(+0.03%)
Oct 28, 2021 98.76 99.91 98.76 99.85 9,696,347 +1.23(+1.25%)
Oct 27, 2021 99.98 100.04 98.59 98.62 9,431,322 -1.17(-1.17%)
Oct 26, 2021 100.30 99.78 99.78 12,882,502 -0.62(-0.62%)
Oct 25, 2021 100.02 100.79 99.70 100.41 8,467,212 +0.23(+0.23%)
Oct 22, 2021 100.02 100.54 99.87 100.18 10,402,818 +0.35(+0.35%)
Oct 21, 2021 99.41 99.87 99.16 99.82 8,186,108 +0.20(+0.20%)
Oct 20, 2021 99.02 99.72 98.79 99.62 9,685,932 +0.62(+0.63%)
Oct 19, 2021 98.90 99.03 98.32 99.00 7,230,197 +0.58(+0.59%)
Oct 18, 2021 97.79 98.52 97.40 98.42 7,093,167 +0.07(+0.07%)
Oct 15, 2021 98.08 98.77 97.95 98.35 12,318,821 +0.94(+0.96%)
Oct 14, 2021 96.38 97.44 96.18 97.41 10,203,121 +1.81(+1.89%)
Oct 13, 2021 95.58 96.01 94.56 95.61 12,989,839 +0.20(+0.21%)
Oct 12, 2021 95.84 96.17 95.21 95.41 10,512,599 -0.32(-0.33%)
Oct 11, 2021 96.37 96.98 95.71 95.72 10,444,920 -0.77(-0.80%)
Oct 08, 2021 96.41 96.73 96.08 96.50 8,960,509 -0.01(-0.01%)
Oct 07, 2021 96.50 97.20 96.42 96.51 10,116,102 +0.75(+0.78%)
Oct 06, 2021 94.32 95.80 93.87 95.76 15,381,187 +0.42(+0.44%)
Oct 05, 2021 94.46 95.82 94.05 95.34 13,587,473 +1.05(+1.12%)
Oct 04, 2021 94.64 95.24 93.69 94.29 21,114,598 -0.52(-0.54%)
Oct 01, 2021 94.12 95.31 93.18 94.80 17,838,936 +1.28(+1.37%)
Sep 30, 2021 95.79 95.86 93.44 93.52 25,784,072 -1.96(-2.05%)
Sep 29, 2021 95.80 95.98 95.34 95.48 12,707,622 +0.11(+0.11%)
Sep 28, 2021 96.23 96.48 95.15 95.38 17,844,600 -1.12(-1.16%)
Sep 27, 2021 96.53 97.36 96.44 96.50 9,769,057 +0.10(+0.10%)
Sep 24, 2021 95.95 96.67 95.88 96.40 8,635,541 +0.20(+0.21%)
Sep 23, 2021 95.20 96.73 95.16 96.20 11,968,276 +1.45(+1.53%)
Sep 22, 2021 94.28 95.39 94.28 94.75 13,683,864 +0.75(+0.79%)
Sep 21, 2021 94.96 95.01 93.57 94.00 15,007,375 -0.50(-0.53%)
Sep 20, 2021 94.19 94.69 93.47 94.50 22,443,916 -1.10(-1.15%)
Sep 17, 2021 96.29 96.52 95.45 95.59 17,055,760 -1.03(-1.06%)
Sep 16, 2021 97.28 97.52 96.46 96.62 11,037,185 -0.67(-0.69%)
Sep 15, 2021 96.28 97.54 96.07 97.29 9,629,560 +1.06(+1.10%)
Sep 14, 2021 97.67 97.76 96.01 96.23 12,062,910 -1.17(-1.20%)
Sep 13, 2021 97.89 98.14 96.67 97.40 13,067,849 +0.26(+0.26%)
Sep 10, 2021 98.05 98.25 97.10 97.15 10,020,819 -0.44(-0.45%)
Sep 09, 2021 97.90 98.60 97.35 97.59 9,871,116 -0.48(-0.49%)
Sep 08, 2021 97.73 98.25 97.32 98.06 14,233,394 +0.13(+0.14%)
Sep 07, 2021 99.31 99.34 97.86 97.93 18,743,654 -1.72(-1.73%)
Sep 03, 2021 99.99 100.18 99.59 99.65 10,343,388 -0.61(-0.61%)
Sep 02, 2021 99.61 100.27 99.59 100.26 10,110,802 +1.07(+1.08%)
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.