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, 2019 75.72 76.07 75.59 75.86 6,935,512 -0.05(-0.06%)
Dec 30, 2019 76.35 76.35 75.76 75.91 8,286,778 -0.35(-0.46%)
Dec 27, 2019 76.57 76.57 76.16 76.26 5,692,552 -0.07(-0.09%)
Dec 26, 2019 76.32 76.34 75.96 76.33 4,203,528 +0.18(+0.23%)
Dec 24, 2019 76.44 76.54 76.07 76.15 4,780,682 -0.31(-0.40%)
Dec 23, 2019 76.29 76.54 76.16 76.46 6,095,309 +0.62(+0.82%)
Dec 20, 2019 75.74 76.01 75.57 75.83 9,572,105 +0.35(+0.46%)
Dec 19, 2019 75.29 75.57 75.21 75.49 6,199,283 +0.20(+0.27%)
Dec 18, 2019 75.61 75.63 75.14 75.28 7,208,709 -0.32(-0.42%)
Dec 17, 2019 75.68 75.85 75.55 75.60 6,421,217 -0.07(-0.10%)
Dec 16, 2019 75.97 76.09 75.66 75.67 8,684,362 -0.04(-0.05%)
Dec 13, 2019 75.88 76.47 75.46 75.71 12,686,576 -0.20(-0.27%)
Dec 12, 2019 75.28 76.15 75.09 75.91 16,794,982 +0.67(+0.89%)
Dec 11, 2019 74.85 75.31 74.66 75.25 9,789,279 +0.47(+0.63%)
Dec 10, 2019 74.86 75.08 74.64 74.77 9,763,990 -0.09(-0.12%)
Dec 09, 2019 74.94 75.14 74.83 74.87 7,502,337 -0.29(-0.38%)
Dec 06, 2019 74.95 75.29 74.92 75.15 9,677,469 +0.90(+1.21%)
Dec 05, 2019 74.12 74.43 73.93 74.25 20,008,940 +0.02(+0.03%)
Dec 04, 2019 74.34 74.96 74.16 74.24 17,365,738 +0.29(+0.39%)
Dec 03, 2019 73.98 74.01 73.44 73.95 22,033,552 -0.82(-1.09%)
Dec 02, 2019 76.01 76.12 74.73 74.76 19,724,376 -1.25(-1.65%)
Nov 29, 2019 76.27 76.27 75.88 76.01 6,092,897 -0.35(-0.46%)
Nov 27, 2019 76.39 76.39 76.07 76.37 9,914,369 -0.07(-0.10%)
Nov 26, 2019 76.29 76.58 76.14 76.44 6,550,546 +0.22(+0.29%)
Nov 25, 2019 75.95 76.37 75.76 76.22 9,918,506 +0.55(+0.72%)
Nov 22, 2019 75.47 75.69 75.23 75.67 5,617,696 +0.39(+0.52%)
Nov 21, 2019 75.32 75.52 75.05 75.28 6,577,892 -0.03(-0.04%)
Nov 20, 2019 75.67 75.85 75.01 75.31 15,893,999 -0.60(-0.79%)
Nov 19, 2019 76.22 76.28 75.75 75.91 9,921,508 -0.06(-0.09%)
Nov 18, 2019 76.13 76.13 75.82 75.98 5,525,175 -0.29(-0.38%)
Nov 15, 2019 76.14 76.42 76.07 76.26 6,638,251 +0.56(+0.73%)
Nov 14, 2019 75.32 75.87 75.31 75.71 7,938,017 +0.24(+0.32%)
Nov 13, 2019 75.48 75.75 75.24 75.47 10,676,216 -0.32(-0.42%)
Nov 12, 2019 75.91 76.14 75.63 75.78 8,950,873 -0.01(-0.01%)
Nov 11, 2019 75.29 75.91 75.17 75.79 6,261,363 +0.04(+0.05%)
Nov 08, 2019 75.50 75.76 75.26 75.76 6,824,533 +0.10(+0.13%)
Nov 07, 2019 75.79 76.14 75.53 75.65 11,113,164 +0.26(+0.34%)
Nov 06, 2019 75.28 75.40 74.96 75.39 13,224,442 +0.05(+0.06%)
Nov 05, 2019 75.33 75.68 75.12 75.35 16,106,635 +0.16(+0.21%)
Nov 04, 2019 74.74 75.22 74.74 75.19 16,506,446 +0.86(+1.16%)
Nov 01, 2019 73.25 74.33 73.21 74.33 21,216,136 +1.58(+2.18%)
Oct 31, 2019 73.31 73.31 72.37 72.74 11,540,806 -0.79(-1.07%)
Oct 30, 2019 73.41 73.60 73.00 73.53 9,938,180 +0.26(+0.35%)
Oct 29, 2019 72.73 73.47 72.65 73.27 11,255,802 +0.24(+0.33%)
Oct 28, 2019 72.98 73.41 72.98 73.03 8,783,250 +0.20(+0.28%)
Oct 25, 2019 72.35 72.99 72.32 72.83 8,330,327 +0.45(+0.63%)
Oct 24, 2019 72.39 72.47 71.85 72.37 9,081,563 +0.10(+0.14%)
Oct 23, 2019 72.25 72.32 71.97 72.27 7,975,994 -0.01(-0.01%)
Oct 22, 2019 71.80 72.49 71.53 72.28 12,267,764 +0.57(+0.79%)
Oct 21, 2019 71.56 71.87 71.45 71.72 9,096,137 +0.43(+0.60%)
Oct 18, 2019 71.75 71.90 71.22 71.29 10,463,284 -0.62(-0.86%)
Oct 17, 2019 71.97 72.45 71.84 71.91 8,611,414 +0.35(+0.49%)
Oct 16, 2019 71.47 71.92 71.43 71.56 9,494,642 -0.04(-0.05%)
Oct 15, 2019 71.15 71.87 71.00 71.59 9,698,040 +0.57(+0.81%)
Oct 14, 2019 71.02 71.22 70.79 71.02 5,248,855 -0.14(-0.20%)
Oct 11, 2019 70.77 71.79 70.58 71.16 17,540,474 +1.32(+1.88%)
Oct 10, 2019 69.07 70.09 69.07 69.84 10,061,219 +0.63(+0.91%)
Oct 09, 2019 69.20 69.49 68.82 69.21 6,768,986 +0.58(+0.85%)
Oct 08, 2019 69.00 69.37 68.58 68.63 12,500,564 -1.07(-1.54%)
Oct 07, 2019 69.84 70.30 69.56 69.70 7,884,676 -0.35(-0.50%)
Oct 04, 2019 69.38 70.14 69.31 70.06 9,906,490 +0.72(+1.04%)
Oct 03, 2019 68.72 69.35 67.81 69.33 17,953,812 +0.45(+0.66%)
Oct 02, 2019 69.60 69.61 68.37 68.88 13,490,511 -1.33(-1.89%)
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.