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 (%)
Dec 31, 2002 15.51 15.51 15.22 15.46 96,401 +0.14(+0.93%)
Dec 30, 2002 15.55 15.55 15.14 15.32 497,053 +0.08(+0.54%)
Dec 27, 2002 15.47 15.53 15.24 15.24 324,223 -0.30(-1.93%)
Dec 26, 2002 15.40 15.82 15.40 15.54 39,412 +0.05(+0.34%)
Dec 24, 2002 15.58 15.63 15.45 15.49 33,687 -0.08(-0.48%)
Dec 23, 2002 15.45 15.69 15.45 15.56 127,026 -0.08(-0.48%)
Dec 20, 2002 15.55 15.64 15.47 15.64 487,200 +0.16(+1.02%)
Dec 19, 2002 15.59 15.72 15.37 15.48 134,882 -0.11(-0.72%)
Dec 18, 2002 15.66 15.66 15.48 15.59 88,146 -0.02(-0.14%)
Dec 17, 2002 15.61 15.84 15.61 15.61 42,608 -0.20(-1.24%)
Dec 16, 2002 15.48 15.81 15.48 15.81 104,124 +0.38(+2.48%)
Dec 13, 2002 15.62 15.77 15.37 15.43 68,306 -0.27(-1.72%)
Dec 12, 2002 15.85 15.85 15.60 15.70 1,433,905 -0.06(-0.38%)
Dec 11, 2002 15.70 15.86 15.58 15.76 51,130 +0.08(+0.53%)
Dec 10, 2002 15.55 15.75 15.49 15.67 76,561 +0.13(+0.82%)
Dec 09, 2002 15.70 15.81 15.55 15.55 63,379 -0.25(-1.57%)
Dec 06, 2002 15.61 15.91 15.58 15.79 89,610 -0.01(-0.05%)
Dec 05, 2002 15.98 15.98 15.73 15.80 45,937 -0.17(-1.03%)
Dec 04, 2002 15.95 16.17 15.80 15.97 78,692 -0.05(-0.33%)
Dec 03, 2002 16.33 16.33 15.95 16.02 75,496 -0.27(-1.66%)
Dec 02, 2002 16.41 16.59 16.15 16.29 1,303,550 +0.11(+0.65%)
Nov 29, 2002 16.15 16.33 16.15 16.18 33,420 -0.04(-0.23%)
Nov 27, 2002 15.94 16.33 15.94 16.22 90,010 +0.42(+2.66%)
Nov 26, 2002 15.84 16.00 15.73 15.80 1,177,456 -0.23(-1.41%)
Nov 25, 2002 15.98 16.12 15.81 16.03 66,975 -0.03(-0.19%)
Nov 22, 2002 16.04 16.12 15.95 16.06 50,064 -0.08(-0.47%)
Nov 21, 2002 15.49 16.13 15.49 16.13 103,591 +0.64(+4.12%)
Nov 20, 2002 15.25 15.52 15.21 15.49 62,447 +0.23(+1.48%)
Nov 19, 2002 15.10 15.39 15.10 15.27 69,904 +0.02(+0.15%)
Nov 18, 2002 15.58 15.58 15.25 15.25 18,374 -0.11(-0.73%)
Nov 15, 2002 15.18 15.41 15.18 15.36 53,793 +0.00(+0.00%)
Nov 14, 2002 15.44 15.46 15.30 15.36 92,007 +0.21(+1.39%)
Nov 13, 2002 15.18 15.34 15.00 15.15 242,601 -0.03(-0.20%)
Nov 12, 2002 15.25 15.35 15.11 15.18 93,605 +0.01(+0.05%)
Nov 11, 2002 15.40 15.95 15.07 15.17 169,501 -0.29(-1.89%)
Nov 08, 2002 15.66 15.82 15.40 15.46 161,645 -0.23(-1.48%)
Nov 07, 2002 15.73 15.85 15.58 15.70 56,322 -0.35(-2.15%)
Nov 06, 2002 15.90 16.07 15.77 16.04 167,371 +0.29(+1.86%)
Nov 05, 2002 15.73 15.77 15.47 15.75 134,349 +0.15(+0.96%)
Nov 04, 2002 15.73 15.92 15.55 15.60 94,537 +0.02(+0.10%)
Nov 01, 2002 15.31 15.58 15.06 15.58 53,393 +0.20(+1.32%)
Oct 31, 2002 15.46 15.46 15.22 15.38 44,073 +0.12(+0.79%)
Oct 30, 2002 15.17 15.44 15.17 15.26 220,365 +0.02(+0.10%)
Oct 29, 2002 15.37 15.37 14.97 15.25 339,935 -0.13(-0.83%)
Oct 28, 2002 15.81 15.81 15.34 15.37 257,381 -0.22(-1.40%)
Oct 25, 2002 15.28 15.59 15.28 15.59 168,303 +0.20(+1.27%)
Oct 24, 2002 15.81 15.83 15.35 15.40 167,637 -0.33(-2.10%)
Oct 23, 2002 15.51 15.73 15.28 15.73 32,089 +0.16(+1.01%)
Oct 22, 2002 15.81 15.81 15.38 15.57 650,710 -0.22(-1.38%)
Oct 21, 2002 15.32 15.81 15.17 15.79 79,624 +0.47(+3.04%)
Oct 18, 2002 15.34 15.37 15.03 15.32 30,757 -0.02(-0.15%)
Oct 17, 2002 15.51 15.51 15.21 15.34 872,406 +0.47(+3.13%)
Oct 16, 2002 15.25 15.25 14.83 14.88 179,221 -0.38(-2.46%)
Oct 15, 2002 14.55 15.30 14.55 15.25 858,426 +0.71(+4.85%)
Oct 14, 2002 14.72 14.72 14.49 14.55 249,392 -0.08(-0.56%)
Oct 11, 2002 14.40 14.83 14.40 14.63 113,578 +0.65(+4.62%)
Oct 10, 2002 13.59 14.01 13.33 13.98 800,638 +0.47(+3.44%)
Oct 09, 2002 13.99 13.99 13.48 13.52 204,786 -0.47(-3.38%)
Oct 08, 2002 13.80 14.16 13.65 13.99 240,071 +0.11(+0.76%)
Oct 07, 2002 14.31 14.39 13.77 13.89 76,029 -0.38(-2.68%)
Oct 04, 2002 14.71 14.71 14.16 14.27 63,513 -0.38(-2.61%)
Oct 03, 2002 14.64 15.03 14.62 14.65 122,232 -0.12(-0.81%)
Oct 02, 2002 15.02 15.21 14.76 14.77 187,343 -0.53(-3.44%)
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.