Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 60.38 60.60 60.28 60.47 9,775,663 +0.20(+0.34%)
Aug 30, 2017 60.07 60.30 59.94 60.27 6,184,924 +0.25(+0.41%)
Aug 29, 2017 59.39 60.07 59.25 60.02 9,226,762 +0.43(+0.73%)
Aug 28, 2017 59.76 59.82 59.50 59.59 6,791,668 -0.04(-0.06%)
Aug 25, 2017 59.62 59.85 59.54 59.62 8,882,708 +0.28(+0.48%)
Aug 24, 2017 59.68 59.69 59.31 59.34 8,963,221 -0.19(-0.31%)
Aug 23, 2017 59.84 59.84 59.53 59.53 7,955,345 -0.57(-0.94%)
Aug 22, 2017 59.57 60.15 59.57 60.09 7,425,453 +0.68(+1.14%)
Aug 21, 2017 59.38 59.46 59.14 59.41 8,431,039 +0.10(+0.16%)
Aug 18, 2017 59.25 59.72 59.18 59.31 15,975,102 -0.24(-0.40%)
Aug 17, 2017 60.28 60.45 59.52 59.55 12,188,390 -1.05(-1.73%)
Aug 16, 2017 60.44 60.74 60.44 60.60 8,746,365 +0.17(+0.28%)
Aug 15, 2017 60.53 60.61 60.34 60.44 5,722,744 -0.13(-0.22%)
Aug 14, 2017 60.34 60.64 60.28 60.57 7,563,390 +0.63(+1.05%)
Aug 11, 2017 59.93 60.22 59.87 59.94 11,888,326 +0.04(+0.06%)
Aug 10, 2017 60.40 60.55 59.87 59.91 12,203,628 -0.77(-1.27%)
Aug 09, 2017 60.53 60.75 60.51 60.68 9,156,585 +0.02(+0.03%)
Aug 08, 2017 60.75 61.01 60.57 60.66 10,343,325 -0.19(-0.30%)
Aug 07, 2017 60.80 60.92 60.70 60.84 8,777,219 +0.00(+0.00%)
Aug 04, 2017 60.70 60.87 60.60 60.84 14,429,706 +0.11(+0.19%)
Aug 03, 2017 60.31 60.73 60.31 60.73 15,055,220 +0.30(+0.50%)
Aug 02, 2017 60.16 60.45 60.07 60.43 19,973,350 +0.27(+0.44%)
Aug 01, 2017 60.39 60.50 59.98 60.16 19,125,204 -0.18(-0.29%)
Jul 31, 2017 60.70 60.73 60.32 60.34 7,683,907 -0.08(-0.13%)
Jul 28, 2017 60.22 60.46 60.08 60.42 12,946,223 +0.14(+0.23%)
Jul 27, 2017 60.56 60.56 59.99 60.28 11,208,782 -0.34(-0.57%)
Jul 26, 2017 60.72 60.72 60.48 60.62 7,702,751 +0.08(+0.13%)
Jul 25, 2017 60.93 60.93 60.37 60.54 10,276,164 -0.08(-0.13%)
Jul 24, 2017 60.69 60.78 60.53 60.62 8,549,192 -0.13(-0.22%)
Jul 21, 2017 60.57 60.77 60.37 60.75 8,653,503 -0.11(-0.19%)
Jul 20, 2017 61.27 61.27 60.81 60.87 8,409,218 -0.34(-0.56%)
Jul 19, 2017 61.05 61.21 60.95 61.21 10,035,528 +0.06(+0.10%)
Jul 18, 2017 61.20 61.28 60.97 61.15 7,801,384 -0.14(-0.23%)
Jul 17, 2017 61.28 61.39 61.12 61.29 5,788,861 -0.04(-0.06%)
Jul 14, 2017 61.16 61.46 61.05 61.33 6,248,211 +0.27(+0.43%)
Jul 13, 2017 61.17 61.30 60.92 61.06 4,459,037 -0.04(-0.07%)
Jul 12, 2017 61.12 61.39 61.04 61.11 6,590,788 +0.34(+0.55%)
Jul 11, 2017 60.83 60.87 60.34 60.77 8,698,473 -0.05(-0.09%)
Jul 10, 2017 60.60 61.11 60.53 60.83 8,965,625 +0.18(+0.29%)
Jul 07, 2017 60.33 60.83 60.28 60.65 4,717,068 +0.47(+0.78%)
Jul 06, 2017 60.56 60.64 60.11 60.18 6,339,558 -0.53(-0.87%)
Jul 05, 2017 60.69 60.79 60.44 60.71 8,191,766 +0.18(+0.29%)
Jul 03, 2017 60.44 60.75 60.35 60.53 6,286,665 +0.37(+0.62%)
Jun 30, 2017 59.90 60.45 59.90 60.16 7,639,851 +0.49(+0.83%)
Jun 29, 2017 60.24 60.29 59.33 59.67 10,804,281 -0.51(-0.85%)
Jun 28, 2017 59.92 60.32 59.91 60.18 8,280,442 +0.54(+0.90%)
Jun 27, 2017 60.02 60.08 59.62 59.64 8,396,978 -0.45(-0.75%)
Jun 26, 2017 60.25 60.53 60.05 60.09 8,107,724 +0.02(+0.03%)
Jun 23, 2017 59.91 60.21 59.77 60.07 7,901,270 +0.22(+0.37%)
Jun 22, 2017 59.97 60.06 59.85 59.85 7,836,036 -0.12(-0.21%)
Jun 21, 2017 60.47 60.50 59.91 59.98 8,524,616 -0.41(-0.67%)
Jun 20, 2017 60.90 60.96 60.37 60.38 8,199,488 -0.65(-1.07%)
Jun 19, 2017 60.97 61.11 60.79 61.04 7,774,093 +0.37(+0.61%)
Jun 16, 2017 60.59 60.71 60.45 60.67 14,571,809 +0.20(+0.33%)
Jun 15, 2017 59.76 60.47 59.74 60.47 22,962,956 +0.36(+0.60%)
Jun 14, 2017 60.31 60.31 59.91 60.11 10,115,073 -0.06(-0.10%)
Jun 13, 2017 60.01 60.19 59.92 60.17 7,647,648 +0.25(+0.41%)
Jun 12, 2017 59.84 60.00 59.53 59.92 15,798,322 +0.22(+0.37%)
Jun 09, 2017 59.54 59.79 59.39 59.70 11,867,773 +0.23(+0.38%)
Jun 08, 2017 59.25 59.61 59.20 59.48 8,007,739 +0.19(+0.33%)
Jun 07, 2017 59.48 59.48 59.02 59.28 9,489,123 -0.07(-0.12%)
Jun 06, 2017 59.54 59.65 59.35 59.35 17,290,856 -0.40(-0.68%)
Jun 05, 2017 59.90 60.06 59.73 59.76 18,825,626 -0.21(-0.35%)
Jun 02, 2017 59.84 60.29 59.83 59.97 20,212,052 +0.24(+0.40%)
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.