Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.96 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.59 26.59 26.38 26.38 334,391 -0.17(-0.65%)
Dec 28, 2006 26.70 26.72 26.53 26.56 306,923 -0.09(-0.34%)
Dec 27, 2006 26.65 26.67 26.50 26.65 1,371,005 +0.14(+0.51%)
Dec 26, 2006 26.40 26.51 26.39 26.51 924,354 +0.13(+0.49%)
Dec 22, 2006 26.58 26.58 26.32 26.38 474,384 -0.17(-0.62%)
Dec 21, 2006 26.64 26.74 26.49 26.55 1,167,584 -0.05(-0.20%)
Dec 20, 2006 26.47 26.70 26.47 26.60 569,129 +0.04(+0.14%)
Dec 19, 2006 26.47 26.63 26.40 26.56 768,304 +0.01(+0.03%)
Dec 18, 2006 26.61 26.66 26.50 26.56 1,298,687 +0.03(+0.11%)
Dec 15, 2006 26.48 26.57 26.44 26.53 3,342,855 -0.07(-0.25%)
Dec 14, 2006 26.50 26.66 26.35 26.59 1,469,863 +0.15(+0.57%)
Dec 13, 2006 26.56 26.64 26.35 26.44 2,117,813 -0.09(-0.34%)
Dec 12, 2006 26.49 26.56 26.32 26.53 3,471,967 +0.05(+0.17%)
Dec 11, 2006 26.51 26.63 26.49 26.49 379,508 -0.12(-0.45%)
Dec 08, 2006 26.56 26.63 26.50 26.61 1,315,937 +0.03(+0.11%)
Dec 07, 2006 26.59 26.79 26.58 26.58 641,978 -0.05(-0.17%)
Dec 06, 2006 26.69 26.72 26.62 26.62 3,600,814 -0.09(-0.34%)
Dec 05, 2006 26.64 26.74 26.56 26.72 1,188,948 +0.06(+0.23%)
Dec 04, 2006 26.38 26.67 26.35 26.66 2,090,213 +0.34(+1.29%)
Dec 01, 2006 26.25 26.53 26.14 26.32 985,261 -0.15(-0.57%)
Nov 30, 2006 26.41 26.56 26.31 26.47 912,278 -0.02(-0.06%)
Nov 29, 2006 26.27 26.48 26.26 26.48 1,329,737 +0.21(+0.80%)
Nov 28, 2006 26.17 26.27 26.11 26.27 2,255,020 -0.03(-0.11%)
Nov 27, 2006 26.65 26.66 26.27 26.30 2,169,963 -0.43(-1.61%)
Nov 24, 2006 26.59 26.77 26.56 26.73 144,106 -0.05(-0.20%)
Nov 22, 2006 26.81 26.81 26.71 26.78 1,532,495 +0.11(+0.40%)
Nov 21, 2006 26.69 26.75 26.53 26.68 3,143,945 +0.09(+0.34%)
Nov 20, 2006 26.72 26.72 26.56 26.59 790,464 -0.09(-0.34%)
Nov 17, 2006 26.66 26.69 26.59 26.68 1,125,785 +0.02(+0.06%)
Nov 16, 2006 26.66 26.75 26.58 26.66 1,593,270 +0.12(+0.45%)
Nov 15, 2006 26.33 26.57 26.29 26.54 2,708,572 +0.26(+0.98%)
Nov 14, 2006 26.28 26.35 26.01 26.29 1,783,687 +0.08(+0.32%)
Nov 13, 2006 26.00 26.25 26.00 26.20 1,673,948 +0.20(+0.78%)
Nov 10, 2006 25.88 26.05 25.88 26.00 1,876,176 +0.04(+0.15%)
Nov 09, 2006 26.07 26.14 25.89 25.96 2,035,542 -0.16(-0.61%)
Nov 08, 2006 25.92 26.19 25.92 26.12 1,193,061 +0.04(+0.14%)
Nov 07, 2006 25.70 26.14 25.70 26.08 4,400,037 +0.29(+1.14%)
Nov 06, 2006 25.63 25.86 25.62 25.79 2,020,150 +0.23(+0.88%)
Nov 03, 2006 25.68 25.73 25.46 25.56 1,825,884 -0.05(-0.21%)
Nov 02, 2006 25.55 25.66 25.53 25.62 2,147,803 -0.09(-0.35%)
Nov 01, 2006 25.93 25.95 25.62 25.71 1,968,266 -0.13(-0.50%)
Oct 31, 2006 25.89 25.98 25.71 25.83 1,840,613 -0.06(-0.23%)
Oct 30, 2006 25.63 25.96 25.40 25.89 980,616 +0.08(+0.32%)
Oct 27, 2006 25.99 25.99 25.75 25.81 1,794,833 -0.19(-0.72%)
Oct 26, 2006 26.01 26.03 25.81 26.00 2,623,116 -0.01(-0.03%)
Oct 25, 2006 26.04 26.05 25.87 26.01 2,546,286 +0.02(+0.09%)
Oct 24, 2006 25.89 26.01 25.89 25.98 1,070,849 +0.02(+0.06%)
Oct 23, 2006 25.69 26.06 25.69 25.97 1,859,456 +0.14(+0.52%)
Oct 20, 2006 25.92 25.99 25.74 25.83 5,535,774 -0.11(-0.44%)
Oct 19, 2006 25.93 26.01 25.89 25.95 2,862,896 -0.06(-0.23%)
Oct 18, 2006 26.30 26.41 25.93 26.01 3,905,482 -0.07(-0.26%)
Oct 17, 2006 26.14 26.15 25.92 26.07 2,828,130 -0.14(-0.55%)
Oct 16, 2006 25.97 26.31 25.97 26.22 1,751,442 +0.17(+0.67%)
Oct 13, 2006 26.05 26.10 25.97 26.04 785,953 -0.06(-0.23%)
Oct 12, 2006 25.95 26.11 25.90 26.11 3,129,746 +0.22(+0.84%)
Oct 11, 2006 25.88 25.89 25.69 25.89 1,282,232 +0.01(+0.03%)
Oct 10, 2006 25.79 25.98 25.79 25.88 1,980,076 +0.04(+0.15%)
Oct 09, 2006 25.82 25.89 25.67 25.84 495,483 +0.03(+0.12%)
Oct 06, 2006 25.78 25.86 25.70 25.81 3,287,255 -0.05(-0.20%)
Oct 05, 2006 25.70 25.95 25.65 25.86 1,298,952 +0.13(+0.50%)
Oct 04, 2006 25.31 25.74 25.30 25.74 4,182,416 +0.38(+1.49%)
Oct 03, 2006 25.15 25.46 25.15 25.36 2,183,896 +0.16(+0.63%)
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.