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 (%)
Dec 31, 2013 43.01 43.12 43.12 43.12 7,969,028 +0.26(+0.60%)
Dec 30, 2013 42.92 42.96 42.82 42.87 5,963,387 -0.04(-0.10%)
Dec 27, 2013 43.15 43.15 42.85 42.91 5,038,292 -0.05(-0.12%)
Dec 26, 2013 42.80 43.00 42.66 42.96 8,150,266 +0.30(+0.70%)
Dec 24, 2013 42.45 42.67 42.45 42.66 3,351,265 +0.20(+0.47%)
Dec 23, 2013 42.52 42.56 42.37 42.46 8,380,039 +0.16(+0.39%)
Dec 20, 2013 42.03 42.43 41.94 42.30 16,731,578 +0.34(+0.80%)
Dec 19, 2013 41.86 41.98 41.68 41.96 16,193,971 +0.04(+0.10%)
Dec 18, 2013 41.34 41.94 40.97 41.92 25,979,352 +0.69(+1.67%)
Dec 17, 2013 41.38 41.43 41.16 41.23 13,744,161 -0.02(-0.04%)
Dec 16, 2013 41.06 41.38 40.99 41.25 11,094,527 +0.39(+0.94%)
Dec 13, 2013 40.80 40.95 40.67 40.86 7,617,951 +0.12(+0.30%)
Dec 12, 2013 40.60 40.86 40.58 40.74 11,319,560 +0.04(+0.10%)
Dec 11, 2013 41.34 41.36 40.65 40.70 13,672,196 -0.65(-1.57%)
Dec 10, 2013 41.34 41.58 41.21 41.34 12,319,947 -0.09(-0.22%)
Dec 09, 2013 41.39 41.49 41.34 41.43 6,780,539 +0.11(+0.26%)
Dec 06, 2013 41.20 41.34 41.09 41.33 10,231,262 +0.62(+1.53%)
Dec 05, 2013 40.69 40.89 40.61 40.70 8,452,705 +0.02(+0.04%)
Dec 04, 2013 40.65 40.98 40.33 40.69 8,254,094 -0.16(-0.40%)
Dec 03, 2013 41.14 41.20 40.70 40.85 10,933,378 -0.35(-0.86%)
Dec 02, 2013 41.36 41.44 41.11 41.20 8,071,810 -0.17(-0.42%)
Nov 29, 2013 41.65 41.68 41.33 41.38 8,483,811 -0.11(-0.28%)
Nov 27, 2013 41.43 41.56 41.38 41.49 4,597,620 +0.16(+0.40%)
Nov 26, 2013 41.25 41.43 41.20 41.33 9,918,134 +0.08(+0.20%)
Nov 25, 2013 41.42 41.47 41.15 41.25 9,616,722 -0.09(-0.22%)
Nov 22, 2013 41.10 41.34 40.95 41.34 6,615,797 +0.36(+0.88%)
Nov 21, 2013 40.82 41.02 40.69 40.97 8,318,586 +0.33(+0.81%)
Nov 20, 2013 40.97 40.97 40.56 40.65 11,366,286 -0.18(-0.44%)
Nov 19, 2013 41.10 41.19 40.78 40.83 11,464,296 -0.29(-0.71%)
Nov 18, 2013 41.25 41.38 41.02 41.12 8,145,185 +0.06(+0.15%)
Nov 15, 2013 41.03 41.10 40.88 41.06 9,545,743 +0.14(+0.34%)
Nov 14, 2013 40.70 41.00 40.70 40.92 13,478,810 +0.16(+0.38%)
Nov 13, 2013 40.31 40.76 40.28 40.76 11,146,778 +0.24(+0.59%)
Nov 12, 2013 40.37 40.60 40.33 40.52 13,201,305 +0.02(+0.04%)
Nov 11, 2013 40.53 40.56 40.42 40.51 6,479,465 -0.03(-0.08%)
Nov 08, 2013 39.96 40.54 39.94 40.54 10,921,281 +0.54(+1.35%)
Nov 07, 2013 40.54 40.65 39.93 40.00 13,253,519 -0.43(-1.06%)
Nov 06, 2013 40.48 40.53 40.22 40.42 7,173,906 +0.11(+0.29%)
Nov 05, 2013 40.19 40.40 39.97 40.31 8,005,274 -0.04(-0.10%)
Nov 04, 2013 40.37 40.37 40.22 40.35 6,671,776 +0.15(+0.37%)
Nov 01, 2013 40.01 40.29 39.87 40.20 12,086,471 +0.29(+0.72%)
Oct 31, 2013 39.84 40.19 39.75 39.92 12,055,585 +0.01(+0.02%)
Oct 30, 2013 40.18 40.22 39.79 39.91 10,858,050 -0.18(-0.45%)
Oct 29, 2013 40.03 40.09 39.83 40.09 9,246,551 +0.11(+0.29%)
Oct 28, 2013 39.90 40.08 39.88 39.97 8,070,969 -0.06(-0.14%)
Oct 25, 2013 39.92 40.05 39.69 40.03 12,219,241 +0.21(+0.52%)
Oct 24, 2013 39.60 39.87 39.57 39.83 10,106,277 +0.30(+0.75%)
Oct 23, 2013 39.46 39.55 39.27 39.53 10,737,774 +0.02(+0.04%)
Oct 22, 2013 39.38 39.74 39.38 39.51 9,771,026 +0.26(+0.67%)
Oct 21, 2013 39.21 39.29 39.18 39.25 7,447,384 +0.10(+0.25%)
Oct 18, 2013 38.97 39.23 38.89 39.15 15,770,200 +0.42(+1.09%)
Oct 17, 2013 38.29 38.74 38.28 38.73 12,564,002 +0.29(+0.76%)
Oct 16, 2013 38.36 38.52 38.15 38.44 14,610,632 +0.25(+0.66%)
Oct 15, 2013 38.49 38.58 38.14 38.18 16,383,292 -0.39(-1.00%)
Oct 14, 2013 38.24 38.59 38.13 38.57 11,965,191 +0.15(+0.38%)
Oct 11, 2013 38.18 38.49 38.15 38.42 9,792,132 +0.18(+0.47%)
Oct 10, 2013 37.72 38.26 37.65 38.24 17,396,698 +0.96(+2.58%)
Oct 09, 2013 37.45 37.45 37.02 37.28 17,058,222 -0.02(-0.04%)
Oct 08, 2013 37.76 37.85 37.28 37.30 21,387,838 -0.43(-1.13%)
Oct 07, 2013 37.50 37.98 37.50 37.72 10,909,393 -0.26(-0.69%)
Oct 04, 2013 37.77 38.01 37.66 37.99 12,020,400 +0.25(+0.65%)
Oct 03, 2013 38.15 38.15 37.49 37.74 19,134,048 -0.42(-1.10%)
Oct 02, 2013 38.13 38.22 37.93 38.16 11,292,480 -0.18(-0.47%)
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.