Skip to main content

INDUSTRIAL SEL (NY: XLI )

122.02 -1.05 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 57.29 57.48 57.20 57.20 8,799,323 -0.24(-0.41%)
Mar 30, 2017 57.09 57.51 57.06 57.44 14,602,457 +0.32(+0.55%)
Mar 29, 2017 57.07 57.17 56.92 57.12 9,441,851 -0.01(-0.02%)
Mar 28, 2017 56.35 57.32 56.35 57.13 10,206,227 +0.60(+1.06%)
Mar 27, 2017 56.19 56.64 55.87 56.53 13,321,520 -0.20(-0.36%)
Mar 24, 2017 56.86 57.10 56.49 56.73 11,288,660 -0.15(-0.26%)
Mar 23, 2017 57.02 57.26 56.77 56.88 12,150,704 -0.08(-0.14%)
Mar 22, 2017 56.78 57.08 56.56 56.96 13,952,176 +0.20(+0.36%)
Mar 21, 2017 57.80 57.84 56.68 56.76 14,401,129 -0.88(-1.53%)
Mar 20, 2017 57.80 57.87 57.58 57.64 6,543,242 -0.11(-0.18%)
Mar 17, 2017 57.60 57.89 57.49 57.74 12,375,416 +0.31(+0.55%)
Mar 16, 2017 57.84 57.89 57.39 57.43 16,170,620 -0.26(-0.46%)
Mar 15, 2017 57.18 57.88 57.11 57.69 16,838,552 +0.65(+1.14%)
Mar 14, 2017 57.40 57.47 56.93 57.05 12,352,336 -0.54(-0.94%)
Mar 13, 2017 57.56 57.70 57.42 57.59 13,277,336 -0.04(-0.06%)
Mar 10, 2017 57.58 57.62 57.17 57.62 11,175,252 +0.35(+0.61%)
Mar 09, 2017 57.50 57.64 57.03 57.27 11,343,555 -0.26(-0.46%)
Mar 08, 2017 57.82 57.85 57.44 57.54 12,258,971 -0.20(-0.35%)
Mar 07, 2017 57.89 57.97 57.66 57.74 10,044,415 -0.17(-0.29%)
Mar 06, 2017 57.76 57.97 57.67 57.90 8,172,281 -0.14(-0.24%)
Mar 03, 2017 57.99 58.14 57.77 58.04 6,698,921 +0.06(+0.11%)
Mar 02, 2017 58.52 58.68 57.96 57.98 9,659,423 -0.63(-1.08%)
Mar 01, 2017 58.14 58.80 58.13 58.61 18,798,724 +0.97(+1.69%)
Feb 28, 2017 57.90 57.99 57.54 57.64 11,002,743 -0.24(-0.41%)
Feb 27, 2017 57.72 57.92 57.53 57.88 12,231,863 +0.21(+0.36%)
Feb 24, 2017 57.12 57.68 57.04 57.67 14,468,760 +0.25(+0.43%)
Feb 23, 2017 57.89 57.96 57.23 57.42 19,195,428 -0.38(-0.65%)
Feb 22, 2017 57.79 57.89 57.63 57.80 12,128,380 -0.16(-0.27%)
Feb 21, 2017 57.75 58.01 57.68 57.96 10,939,146 +0.29(+0.50%)
Feb 17, 2017 57.67 57.67 57.67 0 +0.10(+0.17%)
Feb 16, 2017 57.55 57.58 57.19 57.57 11,497,393 +0.02(+0.03%)
Feb 15, 2017 57.26 57.61 57.14 57.55 8,964,119 +0.31(+0.54%)
Feb 14, 2017 57.14 57.25 56.93 57.25 9,801,926 +0.03(+0.05%)
Feb 13, 2017 56.88 57.33 56.86 57.22 19,812,598 +0.57(+1.00%)
Feb 10, 2017 56.47 56.70 56.34 56.65 8,507,573 +0.45(+0.79%)
Feb 09, 2017 55.78 56.34 55.83 56.20 9,342,766 +0.43(+0.77%)
Feb 08, 2017 55.83 55.59 55.78 8,921,894 -0.08(-0.14%)
Feb 07, 2017 55.95 56.15 55.77 55.85 15,250,778 +0.10(+0.17%)
Feb 06, 2017 55.64 55.90 55.57 55.76 8,123,174 +0.08(+0.14%)
Feb 03, 2017 55.40 55.75 55.35 55.68 11,282,336 +0.41(+0.74%)
Feb 02, 2017 55.29 55.43 55.04 55.27 10,932,632 -0.10(-0.19%)
Feb 01, 2017 55.56 55.76 55.09 55.37 17,549,088 -0.10(-0.17%)
Jan 31, 2017 55.77 55.77 55.19 55.47 22,092,466 -0.49(-0.88%)
Jan 30, 2017 56.16 56.22 55.56 55.96 15,258,904 -0.48(-0.85%)
Jan 27, 2017 56.55 56.69 56.34 56.44 9,938,208 -0.04(-0.08%)
Jan 26, 2017 56.41 56.75 56.24 56.48 11,588,108 +0.13(+0.23%)
Jan 25, 2017 56.14 56.42 56.04 56.35 14,802,965 +0.59(+1.05%)
Jan 24, 2017 55.22 55.90 55.15 55.77 10,511,616 +0.55(+1.00%)
Jan 23, 2017 55.46 55.57 54.91 55.22 16,343,514 -0.31(-0.55%)
Jan 20, 2017 55.50 55.58 55.21 55.52 13,277,443 +0.01(+0.02%)
Jan 19, 2017 55.70 55.79 55.19 55.51 10,092,836 +0.40(+0.73%)
Jan 18, 2017 54.82 55.22 54.71 55.11 9,253,320 +0.21(+0.38%)
Jan 17, 2017 55.03 55.12 54.74 54.90 12,213,766 -0.43(-0.78%)
Jan 13, 2017 55.33 55.33 55.33 0 +0.21(+0.38%)
Jan 12, 2017 55.29 55.35 54.59 55.12 13,533,728 -0.23(-0.41%)
Jan 11, 2017 55.09 55.40 55.03 55.35 12,698,373 +0.29(+0.52%)
Jan 10, 2017 54.93 55.27 54.81 55.06 9,412,602 +0.23(+0.42%)
Jan 09, 2017 55.20 55.20 54.80 54.83 6,820,570 -0.43(-0.78%)
Jan 06, 2017 54.95 55.41 54.77 55.26 13,853,476 +0.32(+0.57%)
Jan 05, 2017 55.06 55.37 54.65 54.94 11,255,663 -0.16(-0.29%)
Jan 04, 2017 54.93 55.21 54.86 55.10 10,156,712 +0.32(+0.59%)
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.