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, 2004 22.95 23.02 22.84 22.96 203,819 +0.05(+0.23%)
Nov 29, 2004 22.83 23.08 22.74 22.91 295,644 -0.09(-0.39%)
Nov 26, 2004 22.89 23.10 22.89 23.00 168,788 +0.00(+0.00%)
Nov 24, 2004 23.02 23.05 22.92 23.00 419,183 +0.11(+0.46%)
Nov 23, 2004 22.98 22.98 22.80 22.89 182,588 -0.04(-0.16%)
Nov 22, 2004 22.72 22.98 22.68 22.93 248,803 +0.05(+0.23%)
Nov 19, 2004 23.28 23.28 22.83 22.88 1,274,005 -0.28(-1.20%)
Nov 18, 2004 23.17 23.17 23.05 23.16 1,495,075 +0.13(+0.56%)
Nov 17, 2004 23.02 23.21 22.93 23.03 1,270,953 +0.17(+0.73%)
Nov 16, 2004 23.06 23.06 22.84 22.86 1,436,159 -0.15(-0.66%)
Nov 15, 2004 22.92 23.08 22.92 23.02 767,773 -0.02(-0.07%)
Nov 12, 2004 23.06 23.06 22.86 23.03 741,765 +0.08(+0.36%)
Nov 11, 2004 22.76 22.96 22.73 22.95 3,796,672 +0.26(+1.16%)
Nov 10, 2004 22.72 22.77 22.61 22.68 307,321 +0.07(+0.30%)
Nov 09, 2004 22.46 22.68 22.46 22.62 903,255 +0.08(+0.37%)
Nov 08, 2004 22.57 22.57 22.40 22.53 360,399 +0.06(+0.27%)
Nov 05, 2004 22.46 22.56 22.37 22.47 881,360 +0.17(+0.78%)
Nov 04, 2004 22.00 22.36 21.91 22.30 851,371 +0.36(+1.65%)
Nov 03, 2004 22.01 22.04 21.79 21.94 528,391 +0.24(+1.11%)
Nov 02, 2004 21.75 21.88 21.65 21.70 1,808,236 +0.02(+0.10%)
Nov 01, 2004 21.65 21.72 21.55 21.67 775,072 +0.07(+0.31%)
Oct 29, 2004 21.53 21.62 21.50 21.61 528,259 +0.10(+0.46%)
Oct 28, 2004 21.63 21.63 21.40 21.51 799,089 -0.05(-0.21%)
Oct 27, 2004 21.18 21.55 21.18 21.55 999,061 +0.30(+1.42%)
Oct 26, 2004 20.93 21.26 20.91 21.25 1,025,733 +0.32(+1.51%)
Oct 25, 2004 20.87 21.00 20.78 20.94 1,983,791 +0.00(+0.00%)
Oct 22, 2004 21.21 21.21 20.89 20.94 972,124 -0.19(-0.89%)
Oct 21, 2004 20.95 21.18 20.92 21.12 1,122,865 +0.11(+0.50%)
Oct 20, 2004 21.17 21.17 20.87 21.02 1,083,057 -0.06(-0.29%)
Oct 19, 2004 21.33 21.39 21.08 21.08 2,503,956 -0.19(-0.89%)
Oct 18, 2004 21.01 21.27 21.00 21.27 1,043,514 +0.06(+0.28%)
Oct 15, 2004 21.11 21.31 21.10 21.21 2,520,808 +0.15(+0.72%)
Oct 14, 2004 21.07 21.20 20.72 21.06 2,215,610 -0.09(-0.43%)
Oct 13, 2004 21.40 21.54 21.09 21.15 1,390,246 -0.25(-1.16%)
Oct 12, 2004 21.25 21.45 21.21 21.39 370,750 -0.01(-0.04%)
Oct 11, 2004 21.42 21.46 21.38 21.40 273,750 +0.02(+0.11%)
Oct 08, 2004 21.44 21.55 21.28 21.38 736,457 -0.17(-0.80%)
Oct 07, 2004 21.70 21.76 21.55 21.55 525,207 -0.25(-1.14%)
Oct 06, 2004 21.66 21.80 21.59 21.80 686,431 +0.23(+1.05%)
Oct 05, 2004 21.64 21.66 21.55 21.58 199,573 -0.09(-0.42%)
Oct 04, 2004 21.79 21.85 21.67 21.67 1,481,142 -0.02(-0.10%)
Oct 01, 2004 21.25 21.70 21.25 21.69 1,055,854 +0.30(+1.41%)
Sep 30, 2004 21.15 21.43 21.15 21.39 617,164 +0.18(+0.85%)
Sep 29, 2004 21.18 21.24 21.07 21.21 240,045 +0.08(+0.36%)
Sep 28, 2004 20.82 21.16 20.80 21.13 3,843,779 +0.21(+1.01%)
Sep 27, 2004 20.97 21.03 20.92 20.92 2,008,340 -0.17(-0.79%)
Sep 24, 2004 20.96 21.15 20.87 21.09 229,429 +0.08(+0.36%)
Sep 23, 2004 21.18 21.18 21.00 21.01 206,738 -0.20(-0.96%)
Sep 22, 2004 21.52 21.52 21.16 21.21 421,837 -0.30(-1.40%)
Sep 21, 2004 21.44 21.58 21.44 21.52 578,019 +0.08(+0.39%)
Sep 20, 2004 21.55 21.57 21.39 21.43 393,706 -0.11(-0.52%)
Sep 17, 2004 21.50 21.58 21.39 21.55 858,006 +0.16(+0.74%)
Sep 16, 2004 21.30 21.45 21.21 21.39 638,794 +0.14(+0.64%)
Sep 15, 2004 21.48 21.48 21.24 21.25 920,373 -0.20(-0.91%)
Sep 14, 2004 21.27 21.45 21.27 21.45 1,790,853 +0.05(+0.25%)
Sep 13, 2004 21.48 21.52 21.39 21.39 457,134 +0.02(+0.11%)
Sep 10, 2004 21.14 21.43 21.14 21.37 1,227,429 +0.06(+0.28%)
Sep 09, 2004 21.21 21.48 21.21 21.31 763,129 -0.05(-0.25%)
Sep 08, 2004 21.29 21.46 21.29 21.36 105,359 -0.04(-0.18%)
Sep 07, 2004 21.39 21.46 21.30 21.40 745,613 +0.16(+0.74%)
Sep 03, 2004 21.18 21.39 21.18 21.24 1,070,584 -0.06(-0.28%)
Sep 02, 2004 21.09 21.32 21.02 21.30 408,435 +0.29(+1.36%)
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.