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 (%)
Aug 31, 2021 100.13 100.34 99.69 99.92 10,063,174 -0.28(-0.28%)
Aug 30, 2021 100.48 100.66 99.96 100.20 6,828,124 -0.11(-0.11%)
Aug 27, 2021 99.96 100.59 99.74 100.31 10,966,046 +0.69(+0.69%)
Aug 26, 2021 99.95 100.02 99.42 99.62 10,408,255 -0.44(-0.44%)
Aug 25, 2021 99.50 100.39 99.19 100.06 9,836,219 +0.64(+0.64%)
Aug 24, 2021 99.12 99.86 99.10 99.42 7,941,747 +0.50(+0.50%)
Aug 23, 2021 98.58 99.36 98.53 98.93 8,860,114 +0.80(+0.82%)
Aug 20, 2021 97.91 98.42 97.65 98.12 12,292,885 +0.26(+0.26%)
Aug 19, 2021 97.82 98.53 97.31 97.86 18,335,142 -0.69(-0.70%)
Aug 18, 2021 99.25 99.81 98.52 98.55 12,504,298 -1.09(-1.09%)
Aug 17, 2021 100.13 100.18 98.70 99.64 16,285,187 -1.09(-1.08%)
Aug 16, 2021 100.09 100.74 99.43 100.73 10,701,271 +0.34(+0.34%)
Aug 13, 2021 100.71 100.87 100.25 100.39 9,318,776 -0.32(-0.31%)
Aug 12, 2021 100.89 101.09 100.18 100.70 9,690,955 -0.19(-0.19%)
Aug 11, 2021 99.81 100.90 99.44 100.89 13,406,203 +1.29(+1.30%)
Aug 10, 2021 98.78 99.88 98.66 99.60 13,315,765 +1.00(+1.02%)
Aug 09, 2021 98.55 98.83 98.12 98.60 7,812,842 -0.39(-0.40%)
Aug 06, 2021 98.94 99.41 98.81 98.99 9,075,795 +0.46(+0.47%)
Aug 05, 2021 98.48 98.87 98.16 98.53 13,138,584 +0.46(+0.47%)
Aug 04, 2021 98.74 99.25 98.06 98.07 16,924,326 -1.35(-1.36%)
Aug 03, 2021 98.33 99.47 97.49 99.42 15,494,690 +1.28(+1.31%)
Aug 02, 2021 99.20 100.03 98.05 98.14 16,657,185 -0.68(-0.69%)
Jul 30, 2021 98.51 99.03 98.34 98.82 13,413,542 -0.19(-0.19%)
Jul 29, 2021 99.00 99.29 98.45 99.01 10,215,855 +0.77(+0.79%)
Jul 28, 2021 98.78 99.00 97.72 98.24 12,547,633 -0.23(-0.23%)
Jul 27, 2021 98.38 98.99 97.90 98.47 12,971,927 -0.54(-0.55%)
Jul 26, 2021 98.79 99.35 98.37 99.01 7,832,555 -0.05(-0.05%)
Jul 23, 2021 98.99 99.25 98.57 99.06 8,426,010 +0.42(+0.43%)
Jul 22, 2021 99.18 99.19 98.49 98.64 6,607,923 -0.36(-0.37%)
Jul 21, 2021 98.42 99.34 98.38 99.00 15,111,853 +0.94(+0.96%)
Jul 20, 2021 95.68 98.18 95.55 98.06 21,898,332 +2.67(+2.80%)
Jul 19, 2021 95.88 96.08 94.43 95.40 24,885,626 -2.04(-2.09%)
Jul 16, 2021 98.64 98.66 97.31 97.43 18,102,550 -0.87(-0.89%)
Jul 15, 2021 97.56 98.71 97.51 98.30 11,580,218 +0.19(+0.19%)
Jul 14, 2021 98.37 98.75 97.76 98.11 10,605,911 -0.01(-0.01%)
Jul 13, 2021 98.87 98.95 98.07 98.12 15,564,213 -0.96(-0.96%)
Jul 12, 2021 98.45 99.19 98.09 99.08 11,344,820 +0.13(+0.14%)
Jul 09, 2021 98.45 99.10 98.35 98.94 13,954,869 +1.54(+1.58%)
Jul 08, 2021 97.22 98.03 96.59 97.41 18,219,610 -1.38(-1.39%)
Jul 07, 2021 97.59 98.93 97.49 98.78 15,659,918 +0.98(+1.00%)
Jul 06, 2021 98.52 98.66 96.74 97.81 12,095,301 -0.95(-0.96%)
Jul 02, 2021 98.62 98.92 98.19 98.75 10,367,276 +0.15(+0.16%)
Jul 01, 2021 98.48 98.66 98.08 98.60 14,495,227 +0.70(+0.71%)
Jun 30, 2021 97.07 98.08 97.05 97.90 14,305,552 +0.76(+0.78%)
Jun 29, 2021 97.65 98.06 97.05 97.15 11,645,769 -0.19(-0.20%)
Jun 28, 2021 97.82 97.89 96.89 97.34 12,548,793 -0.52(-0.53%)
Jun 25, 2021 97.74 98.21 97.59 97.85 13,638,379 +0.19(+0.20%)
Jun 24, 2021 97.48 97.82 96.97 97.66 12,223,262 +0.76(+0.78%)
Jun 23, 2021 97.32 97.59 96.88 96.91 9,556,037 -0.22(-0.23%)
Jun 22, 2021 97.06 97.49 96.46 97.13 11,134,470 +0.11(+0.11%)
Jun 21, 2021 95.70 97.15 95.62 97.02 16,211,943 +2.09(+2.20%)
Jun 18, 2021 95.05 95.74 94.82 94.93 22,607,236 -1.25(-1.30%)
Jun 17, 2021 97.63 97.88 95.28 96.18 21,869,374 -1.51(-1.54%)
Jun 16, 2021 98.53 98.64 97.38 97.69 14,665,684 -0.93(-0.95%)
Jun 15, 2021 98.35 98.83 97.95 98.62 9,388,634 +0.42(+0.43%)
Jun 14, 2021 98.56 98.69 97.66 98.20 11,869,166 -0.45(-0.45%)
Jun 11, 2021 98.83 99.14 98.14 98.65 10,611,626 +0.20(+0.20%)
Jun 10, 2021 99.58 99.77 98.40 98.45 11,168,145 -0.49(-0.49%)
Jun 09, 2021 99.89 99.89 98.90 98.94 11,509,140 -1.02(-1.02%)
Jun 08, 2021 99.76 100.18 99.27 99.96 9,283,641 +0.26(+0.26%)
Jun 07, 2021 100.59 100.61 99.43 99.70 8,707,465 -0.70(-0.69%)
Jun 04, 2021 100.44 100.61 99.88 100.39 7,469,692 +0.32(+0.32%)
Jun 03, 2021 99.77 100.63 99.36 100.07 10,851,704 -0.22(-0.22%)
Jun 02, 2021 100.66 100.77 100.14 100.29 7,919,565 -0.29(-0.28%)
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.