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 (%)
Aug 31, 2011 25.28 25.61 25.01 25.23 41,911,068 +0.17(+0.68%)
Aug 30, 2011 24.77 25.24 24.57 25.06 32,903,630 +0.21(+0.85%)
Aug 29, 2011 24.36 24.87 24.36 24.85 28,749,626 +0.76(+3.17%)
Aug 26, 2011 23.45 24.18 23.04 24.08 31,897,424 +0.49(+2.08%)
Aug 25, 2011 24.21 24.33 23.51 23.59 29,842,182 -0.45(-1.88%)
Aug 24, 2011 23.50 24.09 23.43 24.05 25,246,864 +0.48(+2.02%)
Aug 23, 2011 22.85 23.57 22.72 23.57 39,502,740 +0.80(+3.52%)
Aug 22, 2011 23.28 23.28 22.69 22.77 33,497,658 +0.09(+0.38%)
Aug 19, 2011 22.68 23.41 22.65 22.68 47,045,952 -0.35(-1.54%)
Aug 18, 2011 23.68 23.70 22.81 23.04 46,395,992 -1.35(-5.54%)
Aug 17, 2011 24.68 24.82 24.20 24.39 36,987,228 -0.08(-0.32%)
Aug 16, 2011 24.54 24.75 24.26 24.47 38,484,900 -0.35(-1.41%)
Aug 15, 2011 24.60 24.87 24.55 24.82 47,028,368 +0.37(+1.50%)
Aug 12, 2011 24.29 24.58 24.03 24.45 38,301,280 +0.47(+1.95%)
Aug 11, 2011 23.10 24.34 22.93 23.98 52,088,704 +1.09(+4.76%)
Aug 10, 2011 23.66 23.79 22.88 22.89 57,845,340 -1.23(-5.10%)
Aug 09, 2011 24.59 24.12 22.60 24.12 71,390,456 +1.14(+4.95%)
Aug 08, 2011 23.84 24.28 22.97 22.99 82,836,488 -1.74(-7.05%)
Aug 05, 2011 25.08 25.24 24.12 24.73 86,277,240 +0.00(+0.00%)
Aug 04, 2011 25.70 25.75 24.68 24.73 63,724,212 -1.40(-5.36%)
Aug 03, 2011 25.92 26.15 25.44 26.13 63,353,988 +0.23(+0.90%)
Aug 02, 2011 26.57 26.81 25.90 25.90 56,045,096 -0.93(-3.48%)
Aug 01, 2011 27.38 27.42 26.52 26.83 46,838,816 -0.17(-0.63%)
Jul 29, 2011 26.87 27.27 26.63 27.00 35,165,676 -0.13(-0.49%)
Jul 28, 2011 27.40 27.65 27.07 27.14 41,874,776 -0.23(-0.85%)
Jul 27, 2011 28.00 28.02 27.29 27.37 54,170,716 -0.76(-2.71%)
Jul 26, 2011 28.56 28.58 28.07 28.13 31,993,266 -0.53(-1.85%)
Jul 25, 2011 28.42 28.83 28.38 28.66 17,053,004 -0.02(-0.05%)
Jul 22, 2011 28.77 28.79 28.65 28.68 25,849,104 -0.30(-1.05%)
Jul 21, 2011 28.73 29.08 28.69 28.98 23,201,818 +0.43(+1.50%)
Jul 20, 2011 28.63 28.66 28.45 28.55 12,747,908 +0.05(+0.19%)
Jul 19, 2011 28.30 28.57 28.24 28.50 19,492,256 +0.37(+1.30%)
Jul 18, 2011 28.30 28.38 27.96 28.13 22,188,416 -0.32(-1.12%)
Jul 15, 2011 28.55 28.55 28.18 28.45 22,090,212 +0.02(+0.08%)
Jul 14, 2011 28.79 28.92 28.34 28.43 25,928,450 -0.31(-1.08%)
Jul 13, 2011 28.83 29.08 28.66 28.74 19,876,564 +0.12(+0.41%)
Jul 12, 2011 28.79 28.90 28.59 28.62 40,149,780 -0.28(-0.97%)
Jul 11, 2011 29.11 29.17 28.79 28.90 26,270,906 -0.55(-1.85%)
Jul 08, 2011 29.43 29.46 29.25 29.45 27,834,646 -0.37(-1.25%)
Jul 07, 2011 29.83 29.92 29.67 29.82 39,218,904 +0.31(+1.06%)
Jul 06, 2011 29.30 29.59 29.28 29.51 25,357,324 +0.16(+0.54%)
Jul 05, 2011 29.50 29.50 29.26 29.35 24,720,364 -0.17(-0.57%)
Jul 01, 2011 28.98 29.58 28.97 29.52 30,820,348 +0.52(+1.80%)
Jun 30, 2011 28.61 29.08 28.57 29.00 23,859,500 +0.45(+1.58%)
Jun 29, 2011 28.60 28.64 28.32 28.55 25,488,768 +0.15(+0.52%)
Jun 28, 2011 28.08 28.41 27.99 28.40 17,034,192 +0.44(+1.56%)
Jun 27, 2011 27.72 28.08 27.64 27.96 14,383,169 +0.22(+0.79%)
Jun 24, 2011 28.06 28.11 27.70 27.74 16,063,215 -0.32(-1.14%)
Jun 23, 2011 27.71 28.09 27.51 28.06 29,366,280 -0.06(-0.22%)
Jun 22, 2011 28.20 28.44 28.10 28.13 18,354,814 -0.16(-0.55%)
Jun 21, 2011 28.03 28.34 27.99 28.28 26,632,654 +0.44(+1.57%)
Jun 20, 2011 27.81 27.89 27.76 27.84 19,573,756 +0.24(+0.87%)
Jun 17, 2011 27.77 27.83 27.51 27.60 37,412,224 +0.12(+0.44%)
Jun 16, 2011 27.38 27.67 27.26 27.48 33,274,854 +0.10(+0.35%)
Jun 15, 2011 27.56 27.72 27.32 27.39 36,639,492 -0.42(-1.52%)
Jun 14, 2011 27.59 27.92 27.57 27.81 25,995,778 +0.52(+1.90%)
Jun 13, 2011 27.41 27.47 27.16 27.29 28,715,918 +0.01(+0.03%)
Jun 10, 2011 27.58 27.63 27.24 27.28 30,561,682 -0.44(-1.59%)
Jun 09, 2011 27.62 27.84 27.54 27.72 26,601,178 +0.21(+0.76%)
Jun 08, 2011 27.68 27.73 27.47 27.51 37,789,448 -0.24(-0.87%)
Jun 07, 2011 27.90 27.99 27.74 27.75 21,181,906 -0.02(-0.06%)
Jun 06, 2011 27.85 28.02 27.72 27.77 29,425,938 -0.20(-0.72%)
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.