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 (%)
Apr 30, 2003 15.34 15.52 15.20 15.52 90,153 +0.17(+1.09%)
Apr 29, 2003 15.43 15.49 15.23 15.36 448,011 +0.04(+0.28%)
Apr 28, 2003 15.05 15.39 15.05 15.31 198,227 +0.27(+1.78%)
Apr 25, 2003 15.02 15.17 14.94 15.05 145,431 -0.12(-0.77%)
Apr 24, 2003 15.23 15.23 15.05 15.16 49,074 -0.15(-0.95%)
Apr 23, 2003 15.16 15.33 15.16 15.31 109,866 +0.12(+0.81%)
Apr 22, 2003 14.69 15.20 14.69 15.18 99,113 +0.44(+3.00%)
Apr 21, 2003 14.86 14.93 14.74 14.74 105,868 -0.13(-0.88%)
Apr 17, 2003 14.63 14.87 14.60 14.87 182,099 +0.24(+1.64%)
Apr 16, 2003 14.84 14.91 14.59 14.63 466,897 -0.20(-1.37%)
Apr 15, 2003 14.82 14.84 14.60 14.84 737,220 +0.12(+0.84%)
Apr 14, 2003 14.60 14.71 14.45 14.71 165,419 +0.25(+1.71%)
Apr 11, 2003 14.50 14.68 14.40 14.46 248,956 +0.02(+0.15%)
Apr 10, 2003 14.54 14.54 14.29 14.44 528,102 +0.02(+0.15%)
Apr 09, 2003 14.58 14.73 14.39 14.42 274,045 -0.17(-1.19%)
Apr 08, 2003 14.61 14.73 14.51 14.60 246,751 -0.06(-0.40%)
Apr 07, 2003 14.91 14.99 14.63 14.65 138,125 +0.11(+0.75%)
Apr 04, 2003 14.65 14.65 14.41 14.54 109,177 +0.04(+0.25%)
Apr 03, 2003 14.76 14.76 14.46 14.51 342,005 -0.01(-0.10%)
Apr 02, 2003 14.33 14.61 14.33 14.52 508,803 +0.32(+2.25%)
Apr 01, 2003 14.11 14.25 13.93 14.20 129,992 +0.20(+1.40%)
Mar 31, 2003 13.93 14.13 13.86 14.01 233,931 -0.22(-1.58%)
Mar 28, 2003 14.29 14.33 14.15 14.23 197,125 -0.16(-1.11%)
Mar 27, 2003 14.25 14.40 14.09 14.39 1,138,087 -0.04(-0.25%)
Mar 26, 2003 14.33 14.49 14.25 14.43 1,231,549 +0.00(+0.00%)
Mar 25, 2003 14.44 14.57 14.23 14.43 165,695 +0.03(+0.20%)
Mar 24, 2003 14.40 14.54 14.29 14.40 462,623 -0.53(-3.55%)
Mar 21, 2003 14.62 14.93 14.45 14.93 247,440 +0.45(+3.11%)
Mar 20, 2003 14.51 14.58 14.25 14.48 1,750,554 -0.01(-0.05%)
Mar 19, 2003 14.50 14.52 14.25 14.49 108,763 +0.09(+0.60%)
Mar 18, 2003 14.36 14.44 14.17 14.40 864,317 +0.19(+1.33%)
Mar 17, 2003 13.53 14.30 13.53 14.21 517,487 +0.39(+2.83%)
Mar 14, 2003 13.71 13.86 13.54 13.82 714,888 +0.22(+1.60%)
Mar 13, 2003 13.36 13.63 13.28 13.60 1,277,040 +0.38(+2.91%)
Mar 12, 2003 13.03 13.22 12.95 13.22 107,109 +0.15(+1.17%)
Mar 11, 2003 13.38 13.41 13.06 13.06 54,174 -0.25(-1.85%)
Mar 10, 2003 13.71 13.71 13.31 13.31 199,468 -0.35(-2.55%)
Mar 07, 2003 13.31 13.75 13.31 13.66 1,821,408 +0.05(+0.37%)
Mar 06, 2003 13.64 13.66 12.95 13.61 794,428 -0.10(-0.74%)
Mar 05, 2003 13.75 13.75 13.49 13.71 1,173,652 +0.11(+0.80%)
Mar 04, 2003 13.71 13.86 13.60 13.60 36,530 -0.25(-1.83%)
Mar 03, 2003 14.07 14.07 13.79 13.86 214,356 -0.06(-0.42%)
Feb 28, 2003 13.88 14.07 13.82 13.91 53,623 +0.04(+0.26%)
Feb 27, 2003 13.89 13.96 13.64 13.88 104,765 +0.09(+0.68%)
Feb 26, 2003 13.93 13.96 13.71 13.78 454,766 -0.11(-0.78%)
Feb 25, 2003 13.53 13.89 13.49 13.89 388,047 +0.22(+1.59%)
Feb 24, 2003 14.07 14.07 13.67 13.67 142,398 -0.47(-3.33%)
Feb 21, 2003 13.78 14.15 13.78 14.15 244,683 +0.22(+1.56%)
Feb 20, 2003 14.07 14.11 13.78 13.93 191,197 -0.07(-0.52%)
Feb 19, 2003 14.04 14.07 13.86 14.00 72,508 +0.07(+0.47%)
Feb 18, 2003 13.96 14.11 13.82 13.94 92,772 +0.15(+1.11%)
Feb 14, 2003 13.49 13.78 13.49 13.78 106,971 +0.31(+2.32%)
Feb 13, 2003 13.68 13.68 13.31 13.47 60,240 -0.17(-1.28%)
Feb 12, 2003 13.78 13.80 13.60 13.65 184,167 -0.12(-0.84%)
Feb 11, 2003 14.05 14.05 13.75 13.76 167,349 -0.14(-1.04%)
Feb 10, 2003 14.00 14.00 13.71 13.91 39,838 +0.01(+0.10%)
Feb 07, 2003 14.11 14.11 13.80 13.89 25,226 -0.14(-0.98%)
Feb 06, 2003 14.18 14.18 13.86 14.03 75,128 -0.12(-0.82%)
Feb 05, 2003 14.25 14.33 14.00 14.15 231,449 +0.01(+0.10%)
Feb 04, 2003 14.09 14.13 13.94 14.13 127,648 -0.12(-0.87%)
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.