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, 2019 72.57 72.72 71.17 71.72 13,546,285 -0.81(-1.12%)
Jul 30, 2019 71.77 72.54 71.52 72.54 7,672,682 +0.31(+0.43%)
Jul 29, 2019 72.27 72.39 72.10 72.22 5,845,341 -0.13(-0.18%)
Jul 26, 2019 72.37 72.54 72.11 72.35 6,670,467 -0.16(-0.22%)
Jul 25, 2019 72.66 72.88 72.19 72.51 9,503,396 -0.15(-0.20%)
Jul 24, 2019 71.75 72.83 71.73 72.66 9,431,224 +0.31(+0.43%)
Jul 23, 2019 71.96 72.37 71.67 72.34 11,158,144 +0.90(+1.26%)
Jul 22, 2019 71.51 71.81 71.21 71.44 9,166,107 +0.06(+0.08%)
Jul 19, 2019 71.46 71.82 71.33 71.38 8,247,704 +0.39(+0.55%)
Jul 18, 2019 70.91 71.09 70.56 71.00 7,212,821 +0.13(+0.18%)
Jul 17, 2019 72.00 72.06 70.84 70.87 12,189,873 -1.55(-2.14%)
Jul 16, 2019 71.95 72.61 71.95 72.42 8,804,994 +0.46(+0.64%)
Jul 15, 2019 72.25 72.25 71.85 71.96 4,830,930 -0.30(-0.41%)
Jul 12, 2019 71.25 72.27 71.25 72.25 13,185,456 +1.24(+1.75%)
Jul 11, 2019 70.51 71.02 70.40 71.01 8,022,208 +0.48(+0.68%)
Jul 10, 2019 70.90 71.21 70.46 70.53 10,985,266 -0.17(-0.23%)
Jul 09, 2019 70.42 70.78 70.31 70.69 10,998,996 -0.16(-0.22%)
Jul 08, 2019 71.01 71.22 70.66 70.85 6,553,131 -0.59(-0.83%)
Jul 05, 2019 71.39 71.44 70.46 71.44 6,931,839 -0.29(-0.40%)
Jul 03, 2019 71.56 71.75 71.31 71.72 8,778,912 +0.40(+0.56%)
Jul 02, 2019 71.49 71.59 71.16 71.33 10,022,191 -0.09(-0.13%)
Jul 01, 2019 71.94 72.30 71.12 71.42 11,196,361 +0.06(+0.09%)
Jun 28, 2019 70.71 71.40 70.71 71.36 12,100,040 +0.75(+1.06%)
Jun 27, 2019 70.60 70.85 70.31 70.61 8,217,415 +0.06(+0.09%)
Jun 26, 2019 70.56 70.75 70.37 70.55 7,879,887 +0.18(+0.25%)
Jun 25, 2019 70.90 70.93 70.31 70.37 10,055,216 -0.53(-0.75%)
Jun 24, 2019 71.07 71.33 70.87 70.90 9,101,203 -0.14(-0.19%)
Jun 21, 2019 71.42 71.72 71.02 71.04 12,506,366 -0.38(-0.53%)
Jun 20, 2019 71.07 71.51 70.62 71.42 15,804,244 +1.17(+1.67%)
Jun 19, 2019 70.42 70.44 69.92 70.25 12,173,838 -0.06(-0.08%)
Jun 18, 2019 69.32 70.39 69.32 70.30 13,628,178 +1.34(+1.94%)
Jun 17, 2019 69.24 69.35 68.91 68.96 8,400,286 -0.24(-0.34%)
Jun 14, 2019 69.39 69.48 68.91 69.20 6,501,728 -0.28(-0.40%)
Jun 13, 2019 69.25 69.52 69.06 69.48 7,613,812 +0.35(+0.50%)
Jun 12, 2019 68.93 69.17 68.76 69.13 6,115,726 +0.15(+0.21%)
Jun 11, 2019 69.99 70.16 68.71 68.98 13,007,339 -0.60(-0.86%)
Jun 10, 2019 70.15 70.34 69.56 69.58 10,367,321 +0.09(+0.13%)
Jun 07, 2019 69.19 69.77 69.15 69.49 10,062,560 +0.55(+0.80%)
Jun 06, 2019 68.89 69.11 68.31 68.94 12,408,842 +0.12(+0.17%)
Jun 05, 2019 68.51 68.90 68.28 68.82 14,019,751 +0.66(+0.97%)
Jun 04, 2019 67.21 68.18 67.09 68.16 17,898,130 +1.59(+2.38%)
Jun 03, 2019 66.01 66.94 65.99 66.57 19,086,142 +0.45(+0.68%)
May 31, 2019 66.32 66.57 66.06 66.12 14,948,909 -0.92(-1.37%)
May 30, 2019 67.07 67.36 66.80 67.04 11,007,002 +0.26(+0.38%)
May 29, 2019 66.79 67.08 66.27 66.78 13,714,787 -0.30(-0.45%)
May 28, 2019 67.79 68.05 67.07 67.08 10,754,373 -0.62(-0.92%)
May 24, 2019 68.13 68.25 67.52 67.71 10,873,519 +0.03(+0.04%)
May 23, 2019 67.97 68.07 67.26 67.68 15,211,561 -1.05(-1.52%)
May 22, 2019 69.06 69.14 68.72 68.72 9,932,377 -0.57(-0.82%)
May 21, 2019 69.07 69.38 68.89 69.29 10,450,335 +0.81(+1.18%)
May 20, 2019 68.23 68.74 68.17 68.49 12,682,529 -0.17(-0.25%)
May 17, 2019 68.68 69.41 68.58 68.66 17,768,304 -0.77(-1.11%)
May 16, 2019 69.11 69.66 68.97 69.43 8,118,312 +0.63(+0.92%)
May 15, 2019 68.09 69.08 67.94 68.80 13,392,442 +0.09(+0.13%)
May 14, 2019 68.25 69.23 68.16 68.71 12,333,302 +0.71(+1.04%)
May 13, 2019 68.37 68.63 67.54 68.00 21,806,136 -1.99(-2.85%)
May 10, 2019 69.26 70.17 68.45 69.99 18,982,454 +0.28(+0.39%)
May 09, 2019 69.08 69.84 68.67 69.72 16,262,399 -0.10(-0.14%)
May 08, 2019 69.69 70.31 69.59 69.82 17,941,738 +0.00(+0.00%)
May 07, 2019 70.39 70.52 69.28 69.82 20,002,876 -1.44(-2.02%)
May 06, 2019 70.44 71.39 70.39 71.26 12,998,908 -0.69(-0.96%)
May 03, 2019 71.33 72.01 71.33 71.95 14,061,562 +0.86(+1.21%)
May 02, 2019 70.95 71.24 70.49 71.08 17,828,640 -0.04(-0.05%)
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.