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, 2010 26.95 27.03 26.87 27.00 5,172,337 +0.03(+0.11%)
Dec 30, 2010 26.98 27.06 26.93 26.96 5,575,155 -0.06(-0.23%)
Dec 29, 2010 27.07 27.10 27.00 27.03 5,029,135 +0.04(+0.14%)
Dec 28, 2010 27.03 27.06 26.87 26.99 4,625,997 -0.02(-0.06%)
Dec 27, 2010 26.89 27.02 26.79 27.00 4,070,183 +0.05(+0.17%)
Dec 23, 2010 27.00 27.01 26.87 26.96 5,396,405 -0.05(-0.20%)
Dec 22, 2010 26.99 27.03 26.93 27.01 7,425,462 +0.06(+0.23%)
Dec 21, 2010 26.83 26.97 26.75 26.95 9,206,933 +0.22(+0.81%)
Dec 20, 2010 26.80 26.85 26.60 26.73 9,464,917 -0.01(-0.03%)
Dec 17, 2010 26.88 26.88 26.62 26.74 10,635,607 -0.08(-0.30%)
Dec 16, 2010 26.52 26.82 26.48 26.82 12,149,221 +0.29(+1.10%)
Dec 15, 2010 26.61 26.76 26.48 26.53 14,892,927 -0.11(-0.40%)
Dec 14, 2010 26.58 26.73 26.54 26.63 12,489,153 +0.12(+0.46%)
Dec 13, 2010 26.69 26.70 26.50 26.51 11,942,843 +0.02(+0.07%)
Dec 10, 2010 26.36 26.54 26.26 26.49 11,922,131 +0.23(+0.89%)
Dec 09, 2010 26.34 26.39 26.16 26.26 13,856,938 +0.08(+0.29%)
Dec 08, 2010 26.30 26.38 26.10 26.18 23,474,374 -0.09(-0.35%)
Dec 07, 2010 26.46 26.52 26.26 26.27 24,956,762 +0.07(+0.27%)
Dec 06, 2010 26.14 26.29 26.05 26.20 21,229,010 -0.02(-0.07%)
Dec 03, 2010 26.03 26.26 25.93 26.22 13,754,498 +0.05(+0.21%)
Dec 02, 2010 25.80 26.22 25.77 26.16 16,496,942 +0.40(+1.55%)
Dec 01, 2010 25.50 25.82 25.50 25.76 21,522,520 +0.65(+2.58%)
Nov 30, 2010 24.94 25.26 24.89 25.12 18,480,848 -0.06(-0.24%)
Nov 29, 2010 25.04 25.25 24.83 25.18 10,492,664 -0.01(-0.03%)
Nov 26, 2010 25.16 25.32 25.12 25.19 6,739,551 -0.21(-0.82%)
Nov 24, 2010 24.99 25.39 25.39 25.39 15,703,547 +0.56(+2.26%)
Nov 23, 2010 24.92 24.94 24.70 24.83 18,940,782 -0.35(-1.38%)
Nov 22, 2010 25.12 25.22 24.84 25.18 11,237,844 -0.05(-0.21%)
Nov 19, 2010 25.08 25.24 24.97 25.23 14,401,557 +0.08(+0.31%)
Nov 18, 2010 24.95 25.22 24.65 25.16 24,548,778 +0.50(+2.03%)
Nov 17, 2010 24.64 24.72 24.52 24.65 20,753,700 +0.02(+0.08%)
Nov 16, 2010 24.87 24.95 24.51 24.64 33,420,924 -0.40(-1.61%)
Nov 15, 2010 25.00 25.25 24.99 25.04 22,314,132 +0.08(+0.31%)
Nov 12, 2010 25.09 25.20 24.84 24.96 18,406,264 -0.30(-1.17%)
Nov 11, 2010 25.22 25.30 25.09 25.26 12,950,574 -0.14(-0.56%)
Nov 10, 2010 25.42 25.46 25.17 25.40 15,412,681 -0.01(-0.03%)
Nov 09, 2010 25.76 25.76 25.31 25.41 14,160,048 -0.23(-0.90%)
Nov 08, 2010 25.60 25.70 25.52 25.64 13,733,773 -0.11(-0.42%)
Nov 05, 2010 25.63 25.83 25.57 25.75 16,659,380 +0.15(+0.60%)
Nov 04, 2010 25.36 25.64 25.32 25.59 22,165,532 +0.53(+2.12%)
Nov 03, 2010 25.02 25.10 24.74 25.06 21,100,438 +0.04(+0.15%)
Nov 02, 2010 24.98 25.08 24.92 25.02 11,152,166 +0.24(+0.96%)
Nov 01, 2010 24.89 25.12 24.65 24.79 11,840,501 +0.00(+0.00%)
Oct 29, 2010 24.71 24.82 24.63 24.79 11,873,416 +0.04(+0.16%)
Oct 28, 2010 24.92 25.00 24.54 24.75 17,505,898 -0.05(-0.22%)
Oct 27, 2010 24.82 24.85 24.55 24.80 20,485,412 -0.30(-1.20%)
Oct 25, 2010 25.11 25.38 25.07 25.10 15,864,050 +0.08(+0.34%)
Oct 22, 2010 25.14 25.14 24.88 25.02 15,209,295 -0.01(-0.03%)
Oct 21, 2010 24.94 25.16 24.80 25.02 22,376,008 +0.20(+0.81%)
Oct 20, 2010 24.59 24.93 24.54 24.82 22,966,314 +0.35(+1.42%)
Oct 19, 2010 24.64 24.69 24.32 24.48 27,505,846 -0.33(-1.34%)
Oct 18, 2010 24.81 24.92 24.74 24.81 11,516,105 -0.02(-0.06%)
Oct 15, 2010 25.07 25.09 24.69 24.82 23,226,044 -0.15(-0.62%)
Oct 14, 2010 25.10 25.12 24.81 24.98 14,739,601 -0.15(-0.58%)
Oct 13, 2010 24.87 25.25 24.87 25.12 35,650,044 +0.41(+1.65%)
Oct 12, 2010 24.65 24.80 24.37 24.72 16,641,371 -0.02(-0.06%)
Oct 11, 2010 24.82 24.87 24.67 24.73 9,643,168 -0.07(-0.26%)
Oct 08, 2010 24.80 24.89 24.54 24.80 16,414,144 +0.20(+0.83%)
Oct 07, 2010 24.77 24.77 24.44 24.59 12,429,935 -0.05(-0.22%)
Oct 06, 2010 24.49 24.71 24.39 24.65 17,277,358 +0.15(+0.60%)
Oct 05, 2010 24.15 24.60 24.09 24.50 19,593,842 +0.64(+2.68%)
Oct 04, 2010 24.00 24.22 23.71 23.86 19,321,182 -0.25(-1.05%)
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.