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 (%)
Oct 31, 2013 39.71 40.05 39.62 39.78 12,097,026 +0.01(+0.02%)
Oct 30, 2013 40.04 40.08 39.66 39.77 10,895,375 -0.18(-0.45%)
Oct 29, 2013 39.89 39.95 39.69 39.95 9,278,336 +0.11(+0.29%)
Oct 28, 2013 39.76 39.94 39.75 39.84 8,098,713 -0.06(-0.14%)
Oct 25, 2013 39.78 39.91 39.55 39.89 12,261,244 +0.20(+0.52%)
Oct 24, 2013 39.47 39.73 39.44 39.69 10,141,017 +0.29(+0.75%)
Oct 23, 2013 39.32 39.42 39.13 39.39 10,774,685 +0.02(+0.04%)
Oct 22, 2013 39.25 39.61 39.25 39.38 9,804,614 +0.26(+0.67%)
Oct 21, 2013 39.08 39.16 39.04 39.12 7,472,984 +0.10(+0.25%)
Oct 18, 2013 38.84 39.10 38.76 39.02 15,824,409 +0.42(+1.09%)
Oct 17, 2013 38.16 38.61 38.15 38.60 12,607,190 +0.29(+0.76%)
Oct 16, 2013 38.23 38.39 38.02 38.31 14,660,856 +0.25(+0.66%)
Oct 15, 2013 38.36 38.45 38.01 38.05 16,439,609 -0.38(-1.00%)
Oct 14, 2013 38.11 38.46 38.00 38.44 12,006,321 +0.15(+0.38%)
Oct 11, 2013 38.04 38.36 38.02 38.29 9,825,792 +0.18(+0.47%)
Oct 10, 2013 37.59 38.13 37.52 38.11 17,456,500 +0.96(+2.58%)
Oct 09, 2013 37.32 37.32 36.89 37.15 17,116,860 -0.02(-0.04%)
Oct 08, 2013 37.63 37.73 37.15 37.17 21,461,358 -0.43(-1.13%)
Oct 07, 2013 37.37 37.85 37.37 37.59 10,946,894 -0.26(-0.69%)
Oct 04, 2013 37.64 37.88 37.53 37.86 12,061,720 +0.25(+0.65%)
Oct 03, 2013 38.02 38.02 37.37 37.61 19,199,820 -0.42(-1.10%)
Oct 02, 2013 38.00 38.09 37.80 38.03 11,331,297 -0.18(-0.47%)
Oct 01, 2013 37.95 38.30 37.95 38.21 13,670,716 +0.24(+0.64%)
Sep 30, 2013 37.80 38.12 37.73 37.97 9,115,390 -0.22(-0.59%)
Sep 27, 2013 38.18 38.24 38.04 38.19 7,292,104 -0.25(-0.64%)
Sep 26, 2013 38.33 38.52 38.25 38.44 6,579,239 +0.17(+0.45%)
Sep 25, 2013 38.48 38.56 38.27 38.27 10,014,170 -0.17(-0.45%)
Sep 24, 2013 38.27 38.66 38.26 38.44 8,256,365 +0.14(+0.36%)
Sep 23, 2013 38.36 38.46 38.12 38.30 9,113,333 -0.12(-0.32%)
Sep 20, 2013 38.99 39.01 38.40 38.42 14,574,062 -0.48(-1.22%)
Sep 19, 2013 38.90 39.10 38.86 38.90 15,054,950 +0.13(+0.34%)
Sep 18, 2013 38.32 38.85 38.19 38.77 15,052,435 +0.48(+1.26%)
Sep 17, 2013 38.08 38.33 38.07 38.29 9,394,326 +0.16(+0.43%)
Sep 16, 2013 38.17 38.24 37.98 38.12 19,039,498 +0.49(+1.30%)
Sep 13, 2013 37.60 37.64 37.41 37.63 7,989,390 +0.11(+0.28%)
Sep 12, 2013 37.65 37.75 37.50 37.53 10,136,387 -0.15(-0.41%)
Sep 11, 2013 37.52 37.70 37.41 37.68 14,715,461 +0.15(+0.41%)
Sep 10, 2013 37.29 37.59 37.23 37.53 17,252,368 +0.54(+1.45%)
Sep 09, 2013 36.66 37.08 36.66 36.99 10,380,627 +0.46(+1.25%)
Sep 06, 2013 36.72 36.84 36.20 36.53 14,227,752 -0.02(-0.04%)
Sep 05, 2013 36.51 36.66 36.38 36.55 5,992,370 +0.09(+0.23%)
Sep 04, 2013 36.05 36.53 36.03 36.47 9,192,321 +0.37(+1.03%)
Sep 03, 2013 36.21 36.44 35.94 36.09 11,955,547 +0.23(+0.64%)
Aug 30, 2013 36.15 36.22 35.78 35.87 10,023,181 -0.20(-0.56%)
Aug 29, 2013 35.87 36.26 35.86 36.07 5,665,338 +0.11(+0.29%)
Aug 28, 2013 35.84 36.11 35.81 35.96 9,777,522 +0.03(+0.09%)
Aug 27, 2013 36.25 36.38 35.89 35.93 17,211,388 -0.74(-2.02%)
Aug 26, 2013 36.83 36.97 36.63 36.67 8,067,566 -0.08(-0.22%)
Aug 23, 2013 36.84 36.84 36.58 36.75 6,471,504 +0.01(+0.02%)
Aug 22, 2013 36.33 36.80 36.33 36.75 11,203,947 +0.50(+1.37%)
Aug 21, 2013 36.44 36.53 36.21 36.25 9,657,330 -0.25(-0.69%)
Aug 20, 2013 36.48 36.66 36.34 36.50 8,311,121 +0.07(+0.18%)
Aug 19, 2013 36.53 36.69 36.44 36.44 6,361,108 -0.20(-0.53%)
Aug 16, 2013 36.56 36.74 36.48 36.63 9,993,575 +0.05(+0.13%)
Aug 15, 2013 36.64 36.70 36.46 36.58 9,315,063 -0.42(-1.12%)
Aug 14, 2013 37.23 37.30 36.99 37.00 12,589,579 -0.26(-0.70%)
Aug 13, 2013 37.11 37.36 36.97 37.26 9,567,293 +0.16(+0.44%)
Aug 12, 2013 36.82 37.14 36.80 37.10 7,570,253 +0.05(+0.13%)
Aug 09, 2013 37.19 37.19 36.90 37.05 6,785,523 -0.12(-0.33%)
Aug 08, 2013 37.20 37.28 37.01 37.17 6,104,218 +0.17(+0.46%)
Aug 07, 2013 36.89 37.01 36.80 37.00 10,962,150 -0.06(-0.15%)
Aug 06, 2013 37.27 37.27 36.99 37.06 10,097,810 -0.28(-0.75%)
Aug 05, 2013 37.32 37.44 37.28 37.34 5,486,340 -0.14(-0.38%)
Aug 02, 2013 37.28 37.48 37.18 37.48 7,352,790 +0.07(+0.20%)
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.