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 (%)
Nov 30, 2012 29.87 29.96 29.78 29.84 9,884,156 -0.06(-0.22%)
Nov 29, 2012 29.90 30.01 29.71 29.90 13,103,930 +0.17(+0.57%)
Nov 28, 2012 29.33 29.76 29.21 29.73 13,810,437 +0.25(+0.84%)
Nov 27, 2012 29.58 29.74 29.45 29.49 12,073,404 -0.06(-0.20%)
Nov 26, 2012 29.41 29.57 29.35 29.55 9,297,387 +0.02(+0.07%)
Nov 23, 2012 29.21 29.53 29.21 29.53 4,089,501 +0.38(+1.30%)
Nov 21, 2012 29.09 29.21 29.04 29.15 6,205,048 +0.04(+0.14%)
Nov 20, 2012 29.10 29.14 28.88 29.11 10,914,983 +0.03(+0.10%)
Nov 19, 2012 28.90 29.09 28.82 29.08 13,668,394 +0.53(+1.87%)
Nov 16, 2012 28.39 28.62 28.28 28.55 17,123,324 +0.08(+0.28%)
Nov 15, 2012 28.34 28.62 28.33 28.47 19,628,010 +0.00(+0.01%)
Nov 14, 2012 29.24 29.24 28.38 28.46 27,699,728 -0.69(-2.36%)
Nov 13, 2012 28.98 29.45 28.98 29.15 12,390,791 -0.08(-0.27%)
Nov 12, 2012 29.23 29.37 29.12 29.23 9,615,690 +0.08(+0.28%)
Nov 09, 2012 28.94 29.40 28.93 29.15 16,705,071 +0.08(+0.28%)
Nov 08, 2012 29.37 29.46 29.06 29.07 16,678,945 -0.31(-1.04%)
Nov 07, 2012 29.83 29.83 29.21 29.37 21,585,970 -0.71(-2.35%)
Nov 06, 2012 29.90 30.23 29.85 30.08 12,499,493 +0.32(+1.08%)
Nov 05, 2012 29.49 29.81 29.47 29.76 10,617,808 +0.16(+0.54%)
Nov 02, 2012 30.02 30.09 29.59 29.60 16,629,192 -0.25(-0.84%)
Nov 01, 2012 29.41 29.90 29.29 29.85 19,049,646 +0.52(+1.78%)
Oct 31, 2012 29.33 29.56 29.22 29.32 13,136,628 +0.14(+0.47%)
Oct 26, 2012 29.12 29.19 29.19 29.19 13,107,008 +0.02(+0.08%)
Oct 25, 2012 29.27 29.33 28.92 29.16 18,574,024 +0.16(+0.55%)
Oct 24, 2012 29.33 29.34 28.96 29.00 16,151,626 -0.18(-0.63%)
Oct 23, 2012 29.13 29.28 29.02 29.19 16,439,242 -0.38(-1.28%)
Oct 19, 2012 29.82 29.91 29.45 29.57 19,564,414 -0.51(-1.68%)
Oct 18, 2012 29.86 30.17 29.84 30.07 19,472,884 +0.08(+0.28%)
Oct 17, 2012 29.86 30.02 29.81 29.99 9,674,253 +0.18(+0.61%)
Oct 16, 2012 29.57 29.83 29.57 29.81 11,644,083 +0.31(+1.06%)
Oct 15, 2012 29.29 29.51 29.24 29.49 12,113,119 +0.20(+0.69%)
Oct 12, 2012 29.38 29.52 29.18 29.29 12,145,571 +0.03(+0.11%)
Oct 11, 2012 29.38 29.50 29.26 29.26 10,958,975 +0.09(+0.30%)
Oct 10, 2012 29.33 29.43 29.14 29.17 18,048,288 -0.27(-0.93%)
Oct 09, 2012 29.79 29.82 29.43 29.45 13,642,110 -0.35(-1.16%)
Oct 08, 2012 29.69 29.84 29.65 29.79 6,118,785 -0.07(-0.24%)
Oct 05, 2012 29.97 30.07 29.73 29.86 13,134,041 +0.10(+0.32%)
Oct 04, 2012 29.76 29.83 29.65 29.77 11,060,568 +0.17(+0.57%)
Oct 03, 2012 29.57 29.65 29.37 29.60 9,743,357 +0.15(+0.52%)
Oct 02, 2012 29.60 29.63 29.33 29.45 12,818,994 -0.05(-0.16%)
Oct 01, 2012 29.51 29.74 29.40 29.49 18,289,078 +0.14(+0.46%)
Sep 28, 2012 29.31 29.48 29.14 29.36 16,361,929 -0.12(-0.41%)
Sep 27, 2012 29.32 29.52 29.17 29.48 16,545,542 +0.28(+0.95%)
Sep 26, 2012 29.33 29.34 29.10 29.20 15,566,687 -0.12(-0.40%)
Sep 25, 2012 29.70 29.75 29.31 29.32 18,136,364 -0.39(-1.31%)
Sep 24, 2012 29.53 29.78 29.49 29.71 14,438,100 -0.01(-0.03%)
Sep 21, 2012 29.94 29.96 29.61 29.71 18,721,922 -0.08(-0.28%)
Sep 20, 2012 29.82 29.83 29.66 29.80 15,727,416 -0.29(-0.96%)
Sep 19, 2012 29.96 30.14 29.87 30.09 11,627,276 +0.07(+0.24%)
Sep 18, 2012 29.90 30.02 29.88 30.02 10,110,489 +0.01(+0.03%)
Sep 17, 2012 30.04 30.11 29.94 30.01 9,770,288 -0.14(-0.48%)
Sep 14, 2012 29.85 30.40 29.85 30.15 15,345,243 +0.18(+0.61%)
Sep 13, 2012 29.56 30.09 29.42 29.97 20,545,968 +0.34(+1.13%)
Sep 12, 2012 29.60 29.69 29.50 29.63 10,582,941 +0.12(+0.41%)
Sep 11, 2012 29.34 29.59 29.33 29.51 13,104,316 +0.16(+0.54%)
Sep 10, 2012 29.46 29.53 29.34 29.35 11,223,217 -0.19(-0.65%)
Sep 07, 2012 29.38 29.58 29.38 29.54 13,324,032 +0.25(+0.86%)
Sep 06, 2012 28.81 29.30 28.81 29.29 15,899,039 +0.64(+2.24%)
Sep 05, 2012 28.74 28.79 28.55 28.65 14,749,510 -0.08(-0.28%)
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.