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 (%)
Sep 30, 2008 22.61 23.17 22.42 23.11 13,336,179 +0.50(+2.20%)
Sep 29, 2008 23.39 23.62 22.07 22.61 21,607,062 -1.18(-4.97%)
Sep 26, 2008 23.38 23.82 23.09 23.79 0 -0.10(-0.41%)
Sep 25, 2008 23.64 24.06 23.36 23.89 14,182,204 +0.23(+0.96%)
Sep 24, 2008 24.00 24.02 23.34 23.66 11,851,111 -0.23(-0.98%)
Sep 23, 2008 24.45 24.56 23.74 23.90 15,944,724 -0.39(-1.61%)
Sep 22, 2008 24.87 25.16 24.27 24.29 7,045,305 -0.66(-2.66%)
Sep 19, 2008 26.38 26.38 24.94 24.95 0 +0.40(+1.63%)
Sep 18, 2008 23.85 24.76 23.03 24.55 41,068,508 +0.81(+3.43%)
Sep 17, 2008 24.39 24.39 23.69 23.74 20,677,444 -1.01(-4.08%)
Sep 16, 2008 24.11 25.02 24.06 24.75 24,547,554 +0.08(+0.31%)
Sep 15, 2008 24.60 25.37 24.60 24.67 21,344,684 -1.03(-4.02%)
Sep 12, 2008 25.52 25.75 25.30 25.71 14,322,124 -0.03(-0.12%)
Sep 11, 2008 24.97 25.77 24.90 25.74 11,300,624 +0.48(+1.91%)
Sep 10, 2008 25.21 25.52 25.02 25.25 12,914,206 +0.16(+0.63%)
Sep 09, 2008 25.69 26.05 25.07 25.10 15,173,507 -0.86(-3.31%)
Sep 08, 2008 25.93 26.24 25.58 25.95 20,709,882 +0.51(+2.01%)
Sep 05, 2008 25.19 25.46 24.97 25.44 0 +0.05(+0.18%)
Sep 04, 2008 26.11 26.12 25.26 25.40 15,229,268 -0.94(-3.58%)
Sep 03, 2008 26.54 26.61 26.15 26.34 13,222,655 -0.23(-0.85%)
Sep 02, 2008 26.95 27.25 26.38 26.56 13,856,775 +0.02(+0.09%)
Aug 29, 2008 26.81 26.94 26.52 26.54 5,010,102 -0.33(-1.23%)
Aug 28, 2008 26.31 26.96 26.31 26.87 11,174,252 +0.62(+2.35%)
Aug 27, 2008 25.95 26.37 25.95 26.26 7,470,142 +0.08(+0.32%)
Aug 26, 2008 26.03 26.18 25.84 26.17 10,428,789 +0.08(+0.32%)
Aug 25, 2008 26.45 26.45 25.93 26.09 7,773,624 -0.50(-1.90%)
Aug 22, 2008 26.27 26.59 26.17 26.59 8,596,765 +0.51(+1.96%)
Aug 21, 2008 25.86 26.20 25.77 26.08 10,748,944 +0.05(+0.17%)
Aug 20, 2008 26.13 26.26 25.78 26.04 13,256,824 -0.11(-0.40%)
Aug 19, 2008 26.53 26.53 26.01 26.14 9,148,319 -0.42(-1.59%)
Aug 18, 2008 26.90 26.98 26.38 26.56 8,273,215 -0.30(-1.12%)
Aug 15, 2008 26.82 27.02 26.70 26.87 0 +0.19(+0.71%)
Aug 14, 2008 26.43 26.93 26.29 26.68 12,743,865 +0.06(+0.23%)
Aug 13, 2008 26.59 26.67 26.17 26.62 14,665,400 -0.10(-0.37%)
Aug 12, 2008 26.97 26.98 26.59 26.72 9,590,556 -0.30(-1.12%)
Aug 11, 2008 26.99 27.21 26.75 27.02 16,979,396 -0.03(-0.11%)
Aug 08, 2008 26.12 27.05 26.02 27.05 15,505,072 +0.96(+3.67%)
Aug 07, 2008 26.25 26.45 26.05 26.09 14,139,658 -0.36(-1.37%)
Aug 06, 2008 26.41 26.57 26.14 26.45 9,175,780 +0.01(+0.03%)
Aug 05, 2008 25.94 26.44 25.94 26.44 12,904,427 +0.75(+2.90%)
Aug 04, 2008 25.76 25.86 25.52 25.70 10,027,778 -0.11(-0.44%)
Aug 01, 2008 26.07 26.15 25.66 25.81 10,615,583 -0.17(-0.67%)
Jul 31, 2008 26.47 26.56 25.83 25.98 23,718,286 -0.66(-2.46%)
Jul 30, 2008 26.34 26.74 26.26 26.64 12,510,583 +0.42(+1.61%)
Jul 29, 2008 26.22 26.22 25.52 26.22 9,022,423 +0.84(+3.30%)
Jul 28, 2008 26.07 26.07 25.30 25.38 9,523,639 -0.60(-2.29%)
Jul 25, 2008 26.11 26.11 25.81 25.98 11,045,188 +0.24(+0.94%)
Jul 24, 2008 26.60 26.64 25.72 25.74 11,984,889 -0.80(-3.01%)
Jul 23, 2008 26.38 26.53 26.09 26.53 11,603,268 +0.35(+1.32%)
Jul 22, 2008 25.68 26.22 25.68 26.19 9,262,918 +0.45(+1.76%)
Jul 21, 2008 25.80 25.81 25.49 25.74 10,002,787 -0.11(-0.44%)
Jul 18, 2008 25.74 25.85 25.47 25.85 9,820,171 +0.17(+0.65%)
Jul 17, 2008 25.49 25.78 25.22 25.68 14,100,553 +0.39(+1.55%)
Jul 16, 2008 24.68 25.31 24.37 25.29 12,222,790 +0.77(+3.13%)
Jul 15, 2008 24.67 24.97 24.12 24.52 12,728,580 -0.45(-1.80%)
Jul 14, 2008 25.21 25.54 24.79 24.97 9,821,489 -0.01(-0.03%)
Jul 11, 2008 25.19 25.46 24.83 24.98 12,662,302 -0.26(-1.04%)
Jul 10, 2008 25.25 25.46 25.00 25.25 12,728,398 +0.23(+0.93%)
Jul 09, 2008 25.72 25.83 24.99 25.01 12,145,978 -0.60(-2.35%)
Jul 08, 2008 25.06 25.68 25.06 25.62 16,357,995 +0.47(+1.86%)
Jul 07, 2008 25.24 25.49 24.87 25.15 9,356,958 -0.03(-0.12%)
Jul 04, 2008 25.13 25.27 24.83 25.18 7,697,036 +0.00(+0.00%)
Jul 03, 2008 25.13 25.27 24.83 25.18 7,697,036 +0.34(+1.37%)
Jul 02, 2008 25.72 25.75 24.79 24.84 16,336,874 -0.78(-3.06%)
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.