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 (%)
Jul 31, 2014 43.70 44.01 43.12 43.15 20,607,538 -0.89(-2.02%)
Jul 30, 2014 44.12 44.22 43.76 44.04 17,819,242 +0.04(+0.09%)
Jul 29, 2014 44.53 44.60 44.00 44.00 16,163,869 -0.56(-1.25%)
Jul 28, 2014 44.77 44.79 44.32 44.56 15,620,459 -0.22(-0.50%)
Jul 25, 2014 44.79 44.97 44.71 44.78 9,026,694 -0.12(-0.26%)
Jul 24, 2014 45.16 45.16 44.84 44.90 12,029,386 -0.22(-0.48%)
Jul 23, 2014 45.31 45.39 45.10 45.11 9,501,399 -0.18(-0.40%)
Jul 22, 2014 45.34 45.41 45.22 45.30 6,381,002 +0.17(+0.37%)
Jul 21, 2014 45.10 45.18 44.82 45.13 11,231,644 -0.02(-0.06%)
Jul 18, 2014 44.94 45.20 44.89 45.16 7,716,946 +0.37(+0.84%)
Jul 17, 2014 45.32 45.37 44.76 44.78 17,892,772 -0.71(-1.56%)
Jul 16, 2014 45.43 45.55 45.30 45.49 7,162,536 +0.19(+0.42%)
Jul 15, 2014 45.34 45.50 45.11 45.30 8,313,761 +0.02(+0.06%)
Jul 14, 2014 45.27 45.42 45.18 45.27 11,272,374 +0.26(+0.57%)
Jul 11, 2014 44.81 45.03 44.66 45.01 12,236,323 +0.26(+0.58%)
Jul 10, 2014 44.51 44.93 44.46 44.76 12,655,912 -0.27(-0.59%)
Jul 09, 2014 45.15 45.17 44.90 45.02 10,281,574 +0.07(+0.17%)
Jul 08, 2014 45.19 45.20 44.82 44.95 9,773,306 -0.31(-0.68%)
Jul 07, 2014 45.57 45.57 45.20 45.26 11,202,559 -0.32(-0.71%)
Jul 03, 2014 45.40 45.58 45.58 45.58 10,270,539 +0.37(+0.83%)
Jul 02, 2014 45.16 45.34 45.12 45.21 12,093,585 -0.07(-0.17%)
Jul 01, 2014 45.06 45.45 45.06 45.28 9,617,011 +0.27(+0.61%)
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%)
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.