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 28, 2014 47.96 47.97 47.37 47.44 7,037,423 -0.40(-0.84%)
Nov 26, 2014 47.95 47.84 47.84 47.84 6,446,975 -0.09(-0.19%)
Nov 25, 2014 47.90 48.03 47.75 47.93 9,919,880 +0.14(+0.30%)
Nov 24, 2014 47.80 47.95 47.68 47.79 8,046,298 +0.12(+0.26%)
Nov 21, 2014 47.75 47.80 47.55 47.66 9,009,256 +0.46(+0.97%)
Nov 20, 2014 46.94 47.26 46.78 47.20 8,857,524 +0.13(+0.27%)
Nov 19, 2014 47.19 47.21 46.90 47.08 6,239,003 -0.14(-0.30%)
Nov 18, 2014 46.84 47.34 46.84 47.22 10,371,183 +0.35(+0.75%)
Nov 17, 2014 46.80 46.99 46.73 46.87 5,124,027 -0.07(-0.14%)
Nov 14, 2014 46.84 47.04 46.79 46.94 6,663,806 +0.06(+0.12%)
Nov 13, 2014 47.01 47.19 46.73 46.88 7,722,533 -0.13(-0.28%)
Nov 12, 2014 46.74 47.09 46.74 47.01 8,528,025 +0.07(+0.14%)
Nov 11, 2014 47.07 47.13 46.82 46.94 11,870,843 -0.06(-0.12%)
Nov 10, 2014 46.81 47.03 46.75 47.00 7,343,447 +0.23(+0.50%)
Nov 07, 2014 46.72 46.80 46.55 46.77 9,887,527 +0.07(+0.14%)
Nov 06, 2014 46.30 46.76 46.24 46.70 6,876,237 +0.48(+1.05%)
Nov 05, 2014 46.34 46.34 45.96 46.22 9,730,323 +0.28(+0.62%)
Nov 04, 2014 45.90 46.14 45.78 45.94 7,477,279 -0.02(-0.05%)
Nov 03, 2014 46.09 46.13 45.76 45.96 13,314,899 -0.06(-0.13%)
Oct 31, 2014 46.29 46.29 45.89 46.02 12,206,325 +0.45(+0.99%)
Oct 30, 2014 45.19 45.74 45.00 45.57 12,631,270 +0.18(+0.40%)
Oct 29, 2014 45.70 45.70 45.04 45.39 15,104,218 -0.16(-0.35%)
Oct 28, 2014 45.02 45.59 45.02 45.54 12,077,179 +0.79(+1.77%)
Oct 27, 2014 44.66 44.79 44.77 44.75 11,628,662 -0.02(-0.04%)
Oct 24, 2014 44.64 44.79 44.25 44.77 10,734,925 +0.39(+0.88%)
Oct 23, 2014 44.03 44.68 43.97 44.38 27,973,750 +0.96(+2.21%)
Oct 22, 2014 44.17 44.17 43.38 43.42 19,696,374 -0.58(-1.31%)
Oct 21, 2014 43.33 44.04 43.32 43.99 15,402,625 +0.96(+2.23%)
Oct 20, 2014 42.82 43.04 42.73 43.04 20,934,984 +0.13(+0.29%)
Oct 17, 2014 42.89 43.18 42.69 42.91 29,672,434 +0.83(+1.98%)
Oct 16, 2014 41.08 42.43 40.97 42.08 52,726,036 +0.31(+0.74%)
Oct 15, 2014 41.87 41.97 40.70 41.77 33,917,656 -0.10(-0.24%)
Oct 14, 2014 41.62 42.39 41.53 41.87 26,507,322 +0.58(+1.39%)
Oct 13, 2014 42.06 42.45 41.26 41.29 29,543,148 -0.65(-1.55%)
Oct 10, 2014 42.57 42.65 42.01 41.94 24,043,232 -0.63(-1.47%)
Oct 09, 2014 43.49 43.56 42.49 42.57 27,881,910 -1.01(-2.31%)
Oct 08, 2014 42.83 43.62 42.52 43.58 28,718,172 +0.77(+1.79%)
Oct 07, 2014 43.54 43.64 42.81 42.81 23,180,634 -1.07(-2.43%)
Oct 06, 2014 44.26 44.34 43.75 43.88 14,489,003 -0.13(-0.30%)
Oct 03, 2014 43.74 44.09 43.68 44.01 17,091,810 +0.59(+1.36%)
Oct 02, 2014 43.45 43.61 43.03 43.42 15,604,532 -0.05(-0.12%)
Oct 01, 2014 44.16 44.16 43.37 43.47 24,363,836 -0.83(-1.88%)
Sep 30, 2014 44.43 44.63 44.22 44.30 14,852,331 -0.07(-0.15%)
Sep 29, 2014 44.03 44.44 43.97 44.37 9,195,075 -0.07(-0.15%)
Sep 26, 2014 44.15 44.54 44.04 44.44 7,005,065 +0.41(+0.93%)
Sep 25, 2014 44.57 44.60 44.02 44.03 12,910,509 -0.70(-1.57%)
Sep 24, 2014 44.52 44.78 44.34 44.73 10,254,873 +0.23(+0.52%)
Sep 23, 2014 44.69 44.79 44.48 44.49 10,353,465 -0.37(-0.82%)
Sep 22, 2014 45.29 45.31 44.81 44.86 12,847,660 -0.51(-1.12%)
Sep 19, 2014 45.68 45.70 45.30 45.37 11,122,706 -0.04(-0.10%)
Sep 18, 2014 45.31 45.48 45.28 45.41 9,711,918 +0.22(+0.48%)
Sep 17, 2014 45.10 45.42 44.99 45.20 11,720,115 +0.17(+0.39%)
Sep 16, 2014 44.73 45.08 44.56 45.02 8,822,494 +0.25(+0.56%)
Sep 15, 2014 44.73 44.84 44.56 44.77 8,470,461 -0.02(-0.04%)
Sep 12, 2014 44.85 44.92 44.67 44.79 10,903,469 -0.15(-0.33%)
Sep 11, 2014 44.73 44.99 44.73 44.94 6,973,649 +0.02(+0.04%)
Sep 10, 2014 44.87 44.98 44.68 44.92 6,567,424 +0.03(+0.07%)
Sep 09, 2014 45.09 45.11 44.82 44.89 6,987,043 -0.14(-0.31%)
Sep 08, 2014 45.00 45.19 44.99 45.03 6,413,891 -0.04(-0.09%)
Sep 05, 2014 44.88 45.08 44.69 45.07 11,188,542 +0.15(+0.33%)
Sep 04, 2014 44.99 45.25 44.84 44.92 8,356,444 +0.02(+0.04%)
Sep 03, 2014 45.07 45.12 44.82 44.91 6,386,351 -0.06(-0.13%)
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.