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 (%)
Dec 31, 2020 83.85 83.85 83.85 5,300,868 +0.39(+0.47%)
Dec 30, 2020 83.07 83.69 83.02 83.46 5,300,868 +0.53(+0.64%)
Dec 29, 2020 83.86 83.97 82.37 82.93 7,107,006 -0.50(-0.60%)
Dec 28, 2020 83.87 84.15 83.33 83.43 5,122,010 +0.10(+0.12%)
Dec 24, 2020 83.44 83.46 82.85 83.33 2,500,102 +0.01(+0.01%)
Dec 23, 2020 83.31 83.76 83.20 83.32 9,434,862 +0.44(+0.53%)
Dec 22, 2020 83.23 83.32 82.27 82.88 12,093,532 -0.39(-0.47%)
Dec 21, 2020 82.10 83.66 81.80 83.27 9,579,998 -0.51(-0.60%)
Dec 18, 2020 83.89 83.98 83.11 83.77 9,162,334 +0.01(+0.01%)
Dec 17, 2020 83.75 83.87 83.28 83.76 9,638,039 +0.51(+0.61%)
Dec 16, 2020 83.85 83.90 83.08 83.26 7,216,525 -0.52(-0.62%)
Dec 15, 2020 83.23 84.10 82.72 83.77 7,795,796 +1.15(+1.39%)
Dec 14, 2020 84.52 84.58 82.61 82.62 7,255,499 -1.08(-1.30%)
Dec 11, 2020 82.99 83.89 82.98 83.71 6,975,225 +0.20(+0.24%)
Dec 10, 2020 83.73 84.13 83.14 83.51 12,328,071 -0.80(-0.95%)
Dec 09, 2020 84.42 84.62 83.71 84.31 12,775,534 +0.19(+0.22%)
Dec 08, 2020 83.45 84.27 83.43 84.12 5,342,804 +0.41(+0.48%)
Dec 07, 2020 84.08 84.17 83.47 83.72 8,058,386 -0.41(-0.48%)
Dec 04, 2020 83.41 84.28 83.38 84.12 12,464,736 +0.99(+1.19%)
Dec 03, 2020 83.03 83.89 82.97 83.13 12,383,461 +0.22(+0.26%)
Dec 02, 2020 82.49 83.12 82.40 82.92 14,018,612 +0.11(+0.14%)
Dec 01, 2020 83.93 84.33 82.77 82.80 15,398,437 -0.21(-0.25%)
Nov 30, 2020 83.57 83.66 82.54 83.01 11,005,573 -0.74(-0.89%)
Nov 27, 2020 84.12 84.39 83.51 83.76 5,326,728 -0.14(-0.17%)
Nov 25, 2020 84.47 84.49 83.48 83.90 9,950,155 -0.64(-0.76%)
Nov 24, 2020 84.36 85.01 83.94 84.54 14,822,191 +1.45(+1.75%)
Nov 23, 2020 82.42 83.25 82.42 83.09 12,085,088 +1.37(+1.67%)
Nov 20, 2020 82.27 82.60 81.53 81.72 7,729,960 -0.74(-0.90%)
Nov 19, 2020 82.05 82.54 81.51 82.46 8,961,550 +0.21(+0.25%)
Nov 18, 2020 83.27 83.62 82.20 82.26 12,600,500 -0.37(-0.45%)
Nov 17, 2020 82.22 82.89 81.40 82.62 11,695,580 -0.22(-0.26%)
Nov 16, 2020 82.66 82.97 81.50 82.84 15,232,756 +1.97(+2.44%)
Nov 13, 2020 79.79 80.96 79.73 80.87 9,844,320 +1.75(+2.22%)
Nov 12, 2020 79.22 79.97 78.57 79.12 11,428,062 -0.91(-1.14%)
Nov 11, 2020 81.22 81.23 79.63 80.03 11,751,442 -0.68(-0.84%)
Nov 10, 2020 79.58 81.03 79.33 80.71 20,128,342 +1.40(+1.76%)
Nov 09, 2020 81.92 82.87 79.26 79.31 26,929,300 +2.61(+3.41%)
Nov 06, 2020 76.49 77.04 76.16 76.70 10,701,708 +0.08(+0.10%)
Nov 05, 2020 75.88 77.13 75.83 76.63 12,893,920 +1.76(+2.36%)
Nov 04, 2020 75.02 76.56 74.37 74.86 24,634,450 -0.78(-1.03%)
Nov 03, 2020 74.48 76.07 74.31 75.65 17,345,104 +2.17(+2.95%)
Nov 02, 2020 72.61 73.62 72.08 73.48 15,022,477 +1.93(+2.70%)
Oct 30, 2020 71.25 71.84 70.46 71.54 16,309,673 -0.08(-0.12%)
Oct 29, 2020 70.55 72.24 70.38 71.63 15,135,904 +1.03(+1.46%)
Oct 28, 2020 71.51 72.31 70.52 70.60 18,369,296 -2.40(-3.28%)
Oct 27, 2020 74.41 74.50 72.98 73.00 9,264,262 -1.63(-2.19%)
Oct 26, 2020 75.53 75.62 73.82 74.63 11,339,357 -1.91(-2.50%)
Oct 23, 2020 76.64 76.87 75.96 76.54 8,524,356 +0.30(+0.40%)
Oct 22, 2020 75.79 76.37 75.55 76.24 7,294,096 +0.62(+0.82%)
Oct 21, 2020 76.11 76.74 75.62 75.62 8,492,065 -0.77(-1.01%)
Oct 20, 2020 76.39 77.36 76.21 76.39 10,399,981 +0.40(+0.52%)
Oct 19, 2020 77.00 77.44 75.71 75.99 9,046,801 -0.95(-1.24%)
Oct 16, 2020 76.86 77.42 76.75 76.95 9,992,043 +0.56(+0.73%)
Oct 15, 2020 75.30 76.42 75.17 76.39 12,793,323 +0.27(+0.36%)
Oct 14, 2020 75.82 76.69 75.81 76.12 10,660,295 +0.42(+0.56%)
Oct 13, 2020 76.00 76.47 75.47 75.69 11,669,987 -0.85(-1.11%)
Oct 12, 2020 76.45 76.82 76.22 76.54 9,186,014 +0.43(+0.57%)
Oct 09, 2020 76.30 76.63 75.87 76.11 13,366,027 +0.28(+0.37%)
Oct 08, 2020 75.58 75.83 74.91 75.83 17,329,774 +0.75(+0.99%)
Oct 07, 2020 74.33 75.31 74.30 75.08 10,657,759 +1.62(+2.21%)
Oct 06, 2020 74.67 75.17 73.38 73.46 13,348,561 -0.91(-1.22%)
Oct 05, 2020 73.81 74.52 73.81 74.36 9,417,825 +1.18(+1.61%)
Oct 02, 2020 71.19 73.60 71.17 73.18 18,977,704 +0.81(+1.12%)
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.