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 (%)
Jun 30, 2014 45.18 45.21 44.96 45.01 9,561,451 -0.19(-0.42%)
Jun 27, 2014 44.94 45.35 44.77 45.20 9,867,282 +0.11(+0.24%)
Jun 26, 2014 45.17 45.21 44.78 45.09 7,969,455 -0.03(-0.07%)
Jun 25, 2014 44.95 45.21 44.93 45.12 7,779,833 +0.04(+0.09%)
Jun 24, 2014 45.46 45.64 45.03 45.08 8,879,706 -0.46(-1.01%)
Jun 23, 2014 45.92 45.92 45.45 45.54 6,210,660 -0.27(-0.58%)
Jun 20, 2014 45.70 45.83 45.65 45.80 5,170,808 +0.19(+0.42%)
Jun 19, 2014 45.54 45.63 45.37 45.61 8,604,128 +0.12(+0.26%)
Jun 18, 2014 45.39 45.55 45.06 45.50 14,696,288 +0.26(+0.57%)
Jun 17, 2014 45.09 45.32 44.96 45.24 11,584,546 +0.12(+0.28%)
Jun 16, 2014 45.16 45.22 44.96 45.12 8,256,756 -0.05(-0.11%)
Jun 13, 2014 45.04 45.28 44.98 45.17 8,308,598 +0.16(+0.35%)
Jun 12, 2014 45.56 45.56 44.93 45.01 12,277,164 -0.61(-1.34%)
Jun 11, 2014 45.81 45.81 45.54 45.62 6,668,597 -0.34(-0.74%)
Jun 10, 2014 45.96 46.05 45.77 45.96 4,626,690 +0.12(+0.27%)
Jun 06, 2014 45.46 45.84 45.44 45.84 10,117,081 +0.46(+1.00%)
Jun 05, 2014 45.02 45.45 44.95 45.38 6,982,776 +0.46(+1.01%)
Jun 04, 2014 44.83 44.97 44.80 44.93 4,560,505 -0.01(-0.02%)
Jun 03, 2014 44.87 45.02 44.76 44.93 4,835,078 -0.05(-0.11%)
Jun 02, 2014 44.82 45.05 44.64 44.98 8,531,849 +0.19(+0.43%)
May 30, 2014 44.79 44.85 44.66 44.79 7,436,835 -0.03(-0.07%)
May 29, 2014 44.75 44.83 44.55 44.83 5,090,234 +0.18(+0.41%)
May 28, 2014 44.70 44.83 44.63 44.64 12,433,183 +0.03(+0.07%)
May 27, 2014 44.51 44.68 44.49 44.61 8,087,856 +0.23(+0.52%)
May 23, 2014 44.16 44.38 44.38 44.38 4,503,752 +0.22(+0.50%)
May 22, 2014 44.10 44.23 43.91 44.16 4,069,564 +0.15(+0.33%)
May 21, 2014 43.71 44.03 43.71 44.01 9,234,434 +0.43(+0.99%)
May 20, 2014 44.17 44.17 43.43 43.58 11,784,553 -0.59(-1.33%)
May 19, 2014 43.90 44.20 43.80 44.17 5,605,945 +0.17(+0.40%)
May 16, 2014 43.93 44.00 43.74 44.00 9,038,285 +0.06(+0.13%)
May 15, 2014 44.14 44.22 43.65 43.94 15,698,653 -0.39(-0.88%)
May 14, 2014 44.69 44.70 44.25 44.33 8,368,084 -0.33(-0.74%)
May 13, 2014 44.65 44.81 44.59 44.66 10,428,236 +0.07(+0.17%)
May 12, 2014 44.08 44.60 44.06 44.59 13,589,616 +0.65(+1.49%)
May 09, 2014 43.82 43.96 43.63 43.93 6,194,345 +0.03(+0.08%)
May 08, 2014 43.85 44.18 43.76 43.90 9,655,502 -0.01(-0.02%)
May 07, 2014 43.59 43.92 43.41 43.91 9,563,319 +0.37(+0.86%)
May 06, 2014 43.80 43.81 43.49 43.53 7,249,996 -0.33(-0.76%)
May 05, 2014 43.65 43.92 43.43 43.86 6,466,079 +0.09(+0.21%)
May 02, 2014 43.84 44.06 43.77 43.77 10,499,325 -0.07(-0.15%)
May 01, 2014 43.91 44.06 43.68 43.84 12,768,278 -0.11(-0.25%)
Apr 30, 2014 43.67 44.01 43.57 43.95 16,047,953 +0.29(+0.66%)
Apr 29, 2014 43.67 43.71 43.35 43.66 11,321,911 +0.12(+0.27%)
Apr 28, 2014 43.69 43.83 43.10 43.54 14,588,613 +0.02(+0.06%)
Apr 25, 2014 43.75 43.88 43.41 43.52 8,443,643 -0.43(-0.98%)
Apr 24, 2014 44.25 44.25 43.75 43.95 14,290,085 -0.08(-0.19%)
Apr 23, 2014 43.88 44.12 43.85 44.03 10,764,962 +0.17(+0.38%)
Apr 22, 2014 43.97 44.12 43.85 43.86 13,423,137 +0.02(+0.06%)
Apr 21, 2014 43.79 43.87 43.57 43.84 11,672,373 +0.12(+0.28%)
Apr 17, 2014 43.47 43.72 43.72 43.72 15,570,549 +0.34(+0.78%)
Apr 16, 2014 42.85 43.38 42.85 43.38 10,963,209 +0.65(+1.53%)
Apr 15, 2014 42.50 42.78 42.05 42.72 17,538,978 +0.30(+0.70%)
Apr 14, 2014 42.46 42.65 42.08 42.42 8,254,165 +0.24(+0.57%)
Apr 11, 2014 42.48 42.65 42.18 42.18 13,566,576 -0.42(-0.99%)
Apr 10, 2014 43.40 43.57 42.61 42.61 14,005,771 -0.86(-1.98%)
Apr 09, 2014 43.15 43.50 42.97 43.47 13,649,167 +0.55(+1.27%)
Apr 08, 2014 42.85 43.06 42.65 42.92 11,225,783 +0.00(+0.00%)
Apr 07, 2014 43.43 43.57 42.83 42.92 14,950,549 -0.62(-1.43%)
Apr 04, 2014 44.25 44.33 43.43 43.54 18,016,258 -0.51(-1.15%)
Apr 03, 2014 44.05 44.07 43.84 44.05 11,164,066 +0.07(+0.15%)
Apr 02, 2014 43.71 44.01 43.69 43.98 15,460,613 +0.31(+0.70%)
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.