Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.72 -0.30 (-0.25%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 70.47 71.16 70.47 71.11 12,141,634 +0.74(+1.06%)
Jun 27, 2019 70.36 70.61 70.07 70.37 8,245,662 +0.06(+0.09%)
Jun 26, 2019 70.32 70.51 70.13 70.30 7,906,974 +0.17(+0.25%)
Jun 25, 2019 70.66 70.69 70.07 70.13 10,089,780 -0.53(-0.75%)
Jun 24, 2019 70.83 71.08 70.63 70.66 9,132,488 -0.14(-0.19%)
Jun 21, 2019 71.18 71.47 70.77 70.80 12,549,356 -0.38(-0.53%)
Jun 20, 2019 70.83 71.27 70.38 71.18 15,858,570 +1.17(+1.67%)
Jun 19, 2019 70.18 70.20 69.68 70.01 12,215,685 -0.05(-0.08%)
Jun 18, 2019 69.08 70.15 69.08 70.06 13,675,024 +1.34(+1.94%)
Jun 17, 2019 69.00 69.11 68.67 68.73 8,429,161 -0.24(-0.34%)
Jun 14, 2019 69.16 69.24 68.67 68.97 6,524,078 -0.27(-0.40%)
Jun 13, 2019 69.01 69.29 68.83 69.24 7,639,984 +0.35(+0.50%)
Jun 12, 2019 68.69 68.93 68.53 68.89 6,136,749 +0.15(+0.21%)
Jun 11, 2019 69.75 69.92 68.47 68.75 13,052,051 -0.59(-0.86%)
Jun 10, 2019 69.91 70.10 69.32 69.34 10,402,958 +0.09(+0.13%)
Jun 07, 2019 68.96 69.53 68.91 69.25 10,097,149 +0.55(+0.80%)
Jun 06, 2019 68.65 68.88 68.07 68.70 12,451,497 +0.12(+0.17%)
Jun 05, 2019 68.28 68.67 68.04 68.58 14,067,943 +0.66(+0.97%)
Jun 04, 2019 66.98 67.95 66.86 67.92 17,959,654 +1.58(+2.38%)
Jun 03, 2019 65.78 66.71 65.76 66.34 19,151,750 +0.45(+0.68%)
May 31, 2019 66.09 66.34 65.84 65.89 15,000,295 -0.91(-1.37%)
May 30, 2019 66.84 67.13 66.57 66.81 11,044,838 +0.26(+0.38%)
May 29, 2019 66.56 66.85 66.04 66.55 13,761,931 -0.30(-0.45%)
May 28, 2019 67.56 67.81 66.84 66.85 10,791,340 -0.62(-0.92%)
May 24, 2019 67.90 68.01 67.29 67.47 10,910,896 +0.03(+0.04%)
May 23, 2019 67.74 67.84 67.03 67.45 15,263,850 -1.04(-1.52%)
May 22, 2019 68.82 68.90 68.49 68.49 9,966,519 -0.57(-0.82%)
May 21, 2019 68.84 69.14 68.65 69.06 10,486,257 +0.80(+1.18%)
May 20, 2019 68.00 68.51 67.93 68.25 12,726,125 -0.17(-0.25%)
May 17, 2019 68.44 69.18 68.34 68.43 17,829,382 -0.77(-1.11%)
May 16, 2019 68.87 69.42 68.74 69.19 8,146,219 +0.63(+0.92%)
May 15, 2019 67.86 68.85 67.70 68.56 13,438,478 +0.09(+0.13%)
May 14, 2019 68.01 68.99 67.92 68.47 12,375,697 +0.70(+1.04%)
May 13, 2019 68.13 68.40 67.31 67.77 21,881,094 -1.98(-2.85%)
May 10, 2019 69.02 69.93 68.22 69.75 19,047,706 +0.27(+0.39%)
May 09, 2019 68.85 69.60 68.44 69.48 16,318,300 -0.10(-0.14%)
May 08, 2019 69.45 70.07 69.35 69.58 18,003,412 +0.00(+0.00%)
May 07, 2019 70.14 70.28 69.04 69.58 20,071,636 -1.44(-2.02%)
May 06, 2019 70.20 71.14 70.14 71.01 13,043,591 -0.69(-0.96%)
May 03, 2019 71.09 71.76 71.09 71.70 14,109,898 +0.86(+1.21%)
May 02, 2019 70.70 71.00 70.25 70.84 17,889,926 -0.04(-0.05%)
May 01, 2019 71.56 71.79 70.88 70.88 18,499,756 -0.47(-0.65%)
Apr 30, 2019 71.35 71.53 70.74 71.34 10,438,802 +0.28(+0.40%)
Apr 29, 2019 70.89 71.29 70.81 71.06 9,577,816 +0.16(+0.23%)
Apr 26, 2019 70.40 70.89 70.27 70.89 13,408,448 +0.53(+0.75%)
Apr 25, 2019 71.00 71.02 70.04 70.36 13,729,305 -1.44(-2.01%)
Apr 24, 2019 72.02 72.20 71.78 71.81 8,439,287 -0.21(-0.29%)
Apr 23, 2019 71.61 72.17 71.39 72.02 15,046,415 +0.62(+0.87%)
Apr 22, 2019 71.34 71.56 71.05 71.40 7,083,009 -0.22(-0.31%)
Apr 18, 2019 71.10 71.72 71.10 71.62 14,425,468 +0.81(+1.15%)
Apr 17, 2019 71.13 71.32 70.78 70.80 11,332,423 +0.09(+0.13%)
Apr 16, 2019 70.52 70.80 70.36 70.71 7,765,225 +0.43(+0.61%)
Apr 15, 2019 70.57 70.72 70.18 70.28 8,056,125 -0.39(-0.56%)
Apr 12, 2019 70.43 70.68 70.18 70.68 12,219,429 +0.92(+1.32%)
Apr 11, 2019 69.18 69.82 69.13 69.75 10,422,945 +0.59(+0.86%)
Apr 10, 2019 69.23 69.30 68.74 69.16 15,280,644 -0.02(-0.03%)
Apr 09, 2019 69.64 69.67 69.05 69.18 10,731,627 -0.95(-1.36%)
Apr 08, 2019 69.90 70.14 69.59 70.13 9,643,298 -0.30(-0.43%)
Apr 05, 2019 70.49 70.65 70.31 70.43 8,235,111 +0.20(+0.29%)
Apr 04, 2019 69.76 70.47 69.75 70.23 10,099,820 +0.43(+0.62%)
Apr 03, 2019 70.29 70.38 69.61 69.80 13,914,948 -0.21(-0.30%)
Apr 02, 2019 70.07 70.25 69.83 70.01 11,369,246 -0.03(-0.04%)
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.