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 (%)
Dec 31, 2007 29.80 29.80 29.43 29.51 3,155,785 -0.14(-0.46%)
Dec 28, 2007 29.81 29.89 29.57 29.65 2,045,337 -0.03(-0.10%)
Dec 27, 2007 29.84 30.11 29.62 29.68 3,305,327 -0.35(-1.15%)
Dec 26, 2007 30.10 30.10 29.84 30.02 2,944,970 -0.11(-0.38%)
Dec 24, 2007 30.17 30.17 29.83 30.14 1,182,546 +0.33(+1.11%)
Dec 21, 2007 29.90 29.90 29.47 29.81 3,663,433 +0.38(+1.28%)
Dec 20, 2007 29.22 29.43 29.06 29.43 4,932,908 +0.24(+0.83%)
Dec 19, 2007 29.55 29.55 28.97 29.19 4,630,505 -0.10(-0.33%)
Dec 18, 2007 29.19 29.40 28.92 29.29 7,621,495 +0.08(+0.28%)
Dec 17, 2007 29.56 29.60 29.10 29.20 6,958,732 -0.54(-1.80%)
Dec 14, 2007 29.59 30.08 29.59 29.74 6,773,998 -0.33(-1.10%)
Dec 13, 2007 29.53 30.14 29.53 30.07 4,217,370 +0.15(+0.50%)
Dec 12, 2007 30.14 30.42 29.54 29.92 6,100,859 +0.38(+1.28%)
Dec 11, 2007 30.76 30.76 29.54 29.54 11,608,721 -0.97(-3.19%)
Dec 10, 2007 30.43 30.59 30.31 30.51 3,312,113 +0.14(+0.47%)
Dec 07, 2007 30.28 30.42 30.26 30.37 4,554,531 +0.23(+0.75%)
Dec 06, 2007 29.92 30.31 29.71 30.14 2,945,920 +0.34(+1.14%)
Dec 05, 2007 29.80 29.81 29.57 29.81 3,736,310 +0.48(+1.64%)
Dec 04, 2007 29.31 29.45 29.24 29.32 4,132,012 -0.07(-0.23%)
Dec 03, 2007 29.88 29.88 29.39 29.39 4,443,441 -0.30(-1.02%)
Nov 30, 2007 30.11 30.11 29.48 29.69 9,012,292 +0.11(+0.38%)
Nov 29, 2007 29.23 29.72 29.23 29.58 4,345,044 +0.00(+0.00%)
Nov 28, 2007 28.83 29.76 28.83 29.58 7,140,588 +0.70(+2.43%)
Nov 27, 2007 28.27 28.98 28.27 28.88 8,498,121 +0.57(+2.00%)
Nov 26, 2007 29.06 29.10 28.31 28.31 4,835,822 -0.45(-1.57%)
Nov 23, 2007 28.37 28.86 28.37 28.77 1,418,579 +0.38(+1.33%)
Nov 21, 2007 28.50 28.71 28.35 28.39 6,550,732 -0.48(-1.67%)
Nov 20, 2007 28.67 29.21 28.49 28.87 9,455,136 +0.05(+0.16%)
Nov 19, 2007 28.95 29.06 28.70 28.83 6,600,599 -0.42(-1.44%)
Nov 16, 2007 29.25 29.37 28.89 29.25 10,211,270 +0.01(+0.03%)
Nov 15, 2007 29.87 29.87 29.12 29.24 4,653,310 -0.41(-1.40%)
Nov 14, 2007 29.93 30.03 29.55 29.65 6,678,523 -0.10(-0.33%)
Nov 13, 2007 29.24 29.77 29.24 29.75 5,692,087 +0.74(+2.55%)
Nov 12, 2007 29.20 29.58 29.01 29.01 7,131,227 -0.32(-1.08%)
Nov 09, 2007 29.58 29.69 29.33 29.33 7,577,994 -0.60(-1.99%)
Nov 08, 2007 30.06 30.08 29.56 29.93 11,459,163 +0.01(+0.03%)
Nov 07, 2007 30.55 30.55 29.90 29.92 13,613,996 -0.74(-2.41%)
Nov 06, 2007 30.55 30.67 30.23 30.66 5,531,817 +0.47(+1.57%)
Nov 05, 2007 30.12 30.48 29.91 30.18 10,578,567 -0.13(-0.42%)
Nov 02, 2007 30.41 30.41 29.90 30.31 8,592,410 +0.27(+0.90%)
Nov 01, 2007 30.14 30.46 30.02 30.04 7,983,444 -0.52(-1.70%)
Oct 31, 2007 30.22 30.76 30.22 30.56 7,223,109 +0.26(+0.87%)
Oct 30, 2007 30.45 30.51 30.29 30.30 2,928,956 -0.27(-0.89%)
Oct 29, 2007 30.42 30.57 30.35 30.57 3,446,224 +0.20(+0.65%)
Oct 26, 2007 29.79 30.71 29.79 30.37 5,553,424 +0.02(+0.07%)
Oct 25, 2007 30.42 30.51 30.00 30.35 9,319,973 +0.05(+0.17%)
Oct 24, 2007 30.36 30.51 29.40 30.30 9,668,032 -0.09(-0.30%)
Oct 23, 2007 30.37 30.42 30.12 30.39 6,646,963 +0.20(+0.67%)
Oct 22, 2007 29.75 30.18 29.64 30.18 12,132,446 +0.11(+0.38%)
Oct 19, 2007 30.63 30.71 29.91 30.07 7,455,739 -0.86(-2.78%)
Oct 18, 2007 30.73 30.94 30.60 30.93 5,159,981 +0.08(+0.27%)
Oct 17, 2007 30.86 31.03 30.47 30.85 9,986,941 +0.08(+0.27%)
Oct 16, 2007 30.90 30.90 30.62 30.76 6,466,041 -0.14(-0.44%)
Oct 15, 2007 30.38 31.46 30.38 30.90 7,470,999 -0.24(-0.77%)
Oct 12, 2007 31.01 31.14 30.80 31.14 6,330,883 +0.14(+0.44%)
Oct 11, 2007 31.46 31.49 30.87 31.00 7,365,241 -0.28(-0.89%)
Oct 10, 2007 31.28 31.28 31.28 31.28 0 +0.00(+0.00%)
Oct 09, 2007 31.28 31.28 31.28 31.28 0 +0.00(+0.00%)
Oct 08, 2007 31.29 31.40 31.15 31.28 1,127,377 -0.05(-0.17%)
Oct 05, 2007 31.29 31.46 31.12 31.34 3,874,564 +0.34(+1.09%)
Oct 04, 2007 31.01 31.01 30.85 31.00 4,611,287 +0.11(+0.34%)
Oct 03, 2007 31.04 31.10 30.81 30.89 5,275,293 -0.21(-0.68%)
Oct 02, 2007 31.41 31.48 31.04 31.10 1,793,507 -0.26(-0.82%)
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.