Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.96 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.97 18.16 17.93 18.00 13,987,787 +0.03(+0.17%)
Jul 30, 2009 17.96 18.18 17.92 17.97 17,251,792 +0.32(+1.84%)
Jul 29, 2009 17.59 17.65 17.40 17.64 15,588,403 -0.08(-0.47%)
Jul 28, 2009 17.70 17.85 17.51 17.72 8,540,943 +0.01(+0.04%)
Jul 27, 2009 17.69 17.77 17.50 17.72 11,015,592 +0.08(+0.43%)
Jul 24, 2009 17.52 17.66 17.36 17.64 9,625,830 +0.02(+0.09%)
Jul 23, 2009 17.19 17.72 17.17 17.63 16,016,280 +0.36(+2.10%)
Jul 22, 2009 17.14 17.38 17.10 17.27 11,417,825 +0.05(+0.31%)
Jul 21, 2009 17.42 17.56 17.02 17.21 15,379,351 +0.01(+0.04%)
Jul 20, 2009 17.08 17.26 16.98 17.20 14,895,935 +0.34(+2.01%)
Jul 17, 2009 17.02 17.02 16.74 16.87 11,301,257 -0.20(-1.15%)
Jul 16, 2009 16.75 17.14 16.65 17.06 12,049,458 +0.31(+1.84%)
Jul 15, 2009 16.51 16.79 16.41 16.75 16,181,278 +0.50(+3.11%)
Jul 14, 2009 16.20 16.25 16.01 16.25 9,894,467 +0.23(+1.46%)
Jul 13, 2009 15.75 16.04 15.75 16.01 12,536,196 +0.40(+2.56%)
Jul 10, 2009 15.49 15.68 15.23 15.61 18,472,974 -0.02(-0.15%)
Jul 09, 2009 15.59 15.70 15.51 15.64 13,616,169 +0.14(+0.92%)
Jul 08, 2009 15.52 15.65 15.29 15.49 24,028,476 -0.06(-0.39%)
Jul 07, 2009 16.01 16.05 15.52 15.55 18,033,084 -0.55(-3.42%)
Jul 06, 2009 15.89 16.10 15.83 16.10 18,244,628 +0.01(+0.05%)
Jul 02, 2009 16.59 16.59 16.07 16.10 18,227,152 -0.52(-3.13%)
Jul 01, 2009 16.40 16.86 16.39 16.62 18,589,614 +0.07(+0.41%)
Jun 30, 2009 16.72 16.80 16.40 16.55 11,922,712 -0.17(-1.04%)
Jun 29, 2009 16.69 16.84 16.54 16.72 8,278,564 +0.17(+1.00%)
Jun 26, 2009 16.63 16.73 16.51 16.56 15,683,584 -0.07(-0.41%)
Jun 25, 2009 16.41 16.66 16.38 16.62 23,990,260 +0.50(+3.08%)
Jun 24, 2009 16.19 16.50 16.04 16.13 18,383,320 +0.11(+0.66%)
Jun 23, 2009 16.12 16.18 15.89 16.02 19,558,262 -0.15(-0.93%)
Jun 22, 2009 16.59 16.62 16.10 16.17 15,047,076 -0.56(-3.33%)
Jun 19, 2009 16.95 17.06 16.62 16.73 11,706,642 -0.08(-0.45%)
Jun 18, 2009 16.92 16.93 16.60 16.81 16,284,100 +0.01(+0.09%)
Jun 17, 2009 16.84 16.99 16.70 16.79 23,474,594 -0.13(-0.76%)
Jun 16, 2009 17.31 17.38 16.92 16.92 12,345,415 -0.32(-1.84%)
Jun 15, 2009 17.69 17.69 17.08 17.23 11,880,528 -0.54(-3.05%)
Jun 12, 2009 17.73 17.79 17.51 17.78 11,218,919 +0.03(+0.17%)
Jun 11, 2009 17.74 17.98 17.71 17.75 13,968,554 -0.03(-0.17%)
Jun 10, 2009 18.15 18.18 17.46 17.78 16,998,374 -0.11(-0.63%)
Jun 09, 2009 17.97 17.99 17.70 17.89 13,671,032 -0.04(-0.21%)
Jun 08, 2009 17.69 18.03 17.57 17.93 11,192,375 +0.05(+0.25%)
Jun 05, 2009 18.12 18.15 17.79 17.88 16,117,145 +0.15(+0.85%)
Jun 04, 2009 17.53 17.77 17.38 17.73 10,577,595 +0.32(+1.82%)
Jun 03, 2009 17.76 17.68 17.26 17.42 20,402,436 -0.35(-1.95%)
Jun 02, 2009 17.63 17.90 17.61 17.76 14,282,583 +0.03(+0.17%)
Jun 01, 2009 17.31 17.77 17.16 17.73 25,843,576 +0.78(+4.62%)
May 29, 2009 16.70 16.97 16.53 16.95 14,595,916 +0.40(+2.41%)
May 28, 2009 16.54 16.65 16.18 16.55 14,399,187 +0.16(+0.97%)
May 27, 2009 16.94 17.02 16.39 16.39 14,378,343 -0.55(-3.25%)
May 26, 2009 16.46 16.96 16.21 16.94 21,340,414 +0.60(+3.64%)
May 22, 2009 16.39 16.57 16.26 16.35 11,754,267 -0.06(-0.37%)
May 21, 2009 16.66 16.77 16.24 16.41 27,263,074 -0.51(-3.03%)
May 20, 2009 17.17 17.40 16.92 16.92 17,670,354 +0.02(+0.09%)
May 19, 2009 16.99 17.12 16.83 16.90 26,143,294 -0.13(-0.75%)
May 18, 2009 16.51 17.03 16.51 17.03 13,965,542 +0.60(+3.67%)
May 15, 2009 16.48 16.72 16.30 16.43 23,216,002 +0.01(+0.05%)
May 14, 2009 16.26 16.63 16.26 16.42 13,682,375 +0.12(+0.74%)
May 13, 2009 16.59 16.77 16.24 16.30 16,559,591 -0.70(-4.14%)
May 12, 2009 17.39 17.39 16.70 17.00 16,899,322 -0.19(-1.08%)
May 11, 2009 17.36 17.50 17.17 17.19 13,875,794 -0.53(-2.98%)
May 08, 2009 17.23 17.72 17.23 17.72 12,376,092 +0.73(+4.30%)
May 07, 2009 17.60 17.63 16.96 16.99 22,791,780 -0.46(-2.63%)
May 06, 2009 17.34 17.51 17.11 17.45 24,850,846 +0.27(+1.58%)
May 05, 2009 17.06 17.25 16.97 17.17 13,193,302 +0.05(+0.31%)
May 04, 2009 17.06 17.21 17.02 17.12 12,711,210 +0.54(+3.27%)
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.