Skip to main content

INDUSTRIAL SEL (NY: XLI )

134.08 +2.23 (+1.69%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.95 30.60 29.88 30.57 16,614,908 +0.55(+1.83%)
Dec 28, 2012 30.12 30.35 29.99 30.03 8,213,488 -0.33(-1.09%)
Dec 27, 2012 30.45 30.47 30.03 30.36 7,917,243 -0.05(-0.16%)
Dec 26, 2012 30.60 30.62 30.36 30.41 7,768,801 -0.10(-0.34%)
Dec 24, 2012 30.53 30.60 30.45 30.51 2,041,625 -0.09(-0.29%)
Dec 21, 2012 30.35 30.65 30.25 30.60 13,476,411 -0.19(-0.63%)
Dec 20, 2012 30.67 30.79 30.60 30.79 9,572,127 +0.16(+0.52%)
Dec 19, 2012 30.85 30.86 30.62 30.63 19,848,340 -0.17(-0.55%)
Dec 18, 2012 30.44 30.83 30.36 30.80 14,555,567 +0.39(+1.29%)
Dec 17, 2012 30.27 30.42 30.21 30.41 12,071,122 +0.28(+0.93%)
Dec 14, 2012 30.12 30.30 30.11 30.13 8,425,949 -0.06(-0.21%)
Dec 13, 2012 30.23 30.42 30.10 30.19 11,648,181 -0.10(-0.32%)
Dec 12, 2012 30.39 30.53 30.26 30.29 8,630,210 +0.05(+0.16%)
Dec 11, 2012 30.34 30.41 30.18 30.24 11,806,685 +0.06(+0.21%)
Dec 10, 2012 30.02 30.21 29.94 30.18 9,225,016 +0.15(+0.49%)
Dec 07, 2012 30.00 30.04 29.83 30.03 8,454,795 +0.20(+0.66%)
Dec 06, 2012 29.82 29.86 29.64 29.83 6,869,750 -0.01(-0.03%)
Dec 05, 2012 29.59 29.95 29.40 29.84 17,063,354 +0.31(+1.06%)
Dec 04, 2012 29.49 29.66 29.40 29.53 8,960,548 -0.21(-0.70%)
Nov 30, 2012 29.77 29.86 29.67 29.74 9,918,789 -0.06(-0.22%)
Nov 29, 2012 29.79 29.90 29.60 29.80 13,149,845 +0.17(+0.57%)
Nov 28, 2012 29.23 29.66 29.11 29.63 13,858,828 +0.25(+0.85%)
Nov 27, 2012 29.48 29.64 29.35 29.38 12,115,708 -0.06(-0.20%)
Nov 26, 2012 29.31 29.46 29.25 29.44 9,329,964 +0.02(+0.07%)
Nov 23, 2012 29.11 29.42 29.11 29.42 4,103,830 +0.38(+1.30%)
Nov 21, 2012 28.99 29.11 28.93 29.05 6,226,790 +0.04(+0.14%)
Nov 20, 2012 29.00 29.04 28.77 29.01 10,953,228 +0.03(+0.10%)
Nov 19, 2012 28.80 28.99 28.72 28.98 13,716,286 +0.53(+1.87%)
Nov 16, 2012 28.29 28.52 28.18 28.45 17,183,324 +0.08(+0.28%)
Nov 15, 2012 28.25 28.52 28.23 28.37 19,696,786 +0.00(+0.01%)
Nov 14, 2012 29.14 29.14 28.29 28.36 27,796,786 -0.68(-2.36%)
Nov 13, 2012 28.88 29.34 28.88 29.05 12,434,207 -0.08(-0.28%)
Nov 12, 2012 29.13 29.27 29.02 29.13 9,649,382 +0.08(+0.28%)
Nov 09, 2012 28.84 29.29 28.83 29.05 16,763,604 +0.08(+0.28%)
Nov 08, 2012 29.27 29.36 28.96 28.97 16,737,387 -0.30(-1.04%)
Nov 07, 2012 29.73 29.73 29.11 29.27 21,661,606 -0.70(-2.35%)
Nov 06, 2012 29.79 30.12 29.74 29.98 12,543,290 +0.32(+1.08%)
Nov 05, 2012 29.38 29.70 29.37 29.66 10,655,012 +0.16(+0.54%)
Nov 02, 2012 29.91 29.98 29.48 29.50 16,687,459 -0.25(-0.84%)
Nov 01, 2012 29.30 29.80 29.19 29.74 19,116,396 +0.52(+1.78%)
Oct 31, 2012 29.22 29.45 29.12 29.22 13,182,657 +0.14(+0.47%)
Oct 26, 2012 29.01 29.09 29.09 29.09 13,152,933 +0.02(+0.08%)
Oct 25, 2012 29.17 29.23 28.82 29.06 18,639,106 +0.16(+0.55%)
Oct 24, 2012 29.23 29.24 28.86 28.90 16,208,220 -0.18(-0.63%)
Oct 23, 2012 29.03 29.18 28.92 29.09 16,496,843 -0.38(-1.28%)
Oct 19, 2012 29.71 29.81 29.35 29.46 19,632,964 -0.50(-1.68%)
Oct 18, 2012 29.75 30.06 29.74 29.97 19,541,116 +0.08(+0.28%)
Oct 17, 2012 29.76 29.92 29.70 29.88 9,708,151 +0.18(+0.61%)
Oct 16, 2012 29.46 29.73 29.46 29.70 11,684,883 +0.31(+1.06%)
Oct 15, 2012 29.19 29.41 29.14 29.39 12,155,562 +0.20(+0.69%)
Oct 12, 2012 29.28 29.42 29.08 29.19 12,188,128 +0.03(+0.11%)
Oct 11, 2012 29.28 29.40 29.16 29.16 10,997,374 +0.09(+0.30%)
Oct 10, 2012 29.23 29.33 29.04 29.07 18,111,528 -0.27(-0.93%)
Oct 09, 2012 29.69 29.72 29.32 29.34 13,689,910 -0.34(-1.16%)
Oct 08, 2012 29.58 29.74 29.54 29.69 6,140,225 -0.07(-0.24%)
Oct 05, 2012 29.86 29.97 29.63 29.76 13,180,061 +0.10(+0.32%)
Oct 04, 2012 29.66 29.73 29.55 29.66 11,099,323 +0.17(+0.57%)
Oct 03, 2012 29.47 29.55 29.26 29.50 9,777,497 +0.15(+0.52%)
Oct 02, 2012 29.50 29.53 29.23 29.34 12,863,911 -0.05(-0.16%)
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.