Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.70 -0.32 (-0.26%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.90 26.95 26.52 26.70 7,581,731 -0.03(-0.11%)
Mar 29, 2007 26.76 26.87 26.56 26.73 6,299,918 -0.01(-0.03%)
Mar 28, 2007 27.02 27.02 26.59 26.74 5,948,265 -0.22(-0.81%)
Mar 27, 2007 26.97 27.06 26.85 26.95 3,398,419 -0.13(-0.47%)
Mar 26, 2007 27.01 27.39 26.92 27.08 3,065,674 -0.23(-0.83%)
Mar 23, 2007 27.07 27.31 26.95 27.31 4,656,765 +0.16(+0.58%)
Mar 22, 2007 27.18 27.18 26.98 27.15 3,379,112 +0.05(+0.19%)
Mar 21, 2007 26.75 27.18 26.71 27.10 4,387,333 +0.37(+1.38%)
Mar 20, 2007 26.72 26.77 26.63 26.73 1,771,643 +0.07(+0.25%)
Mar 19, 2007 26.56 26.71 26.53 26.66 4,589,457 +0.19(+0.71%)
Mar 16, 2007 26.50 26.57 26.28 26.47 2,174,892 +0.04(+0.14%)
Mar 15, 2007 26.26 26.53 26.26 26.44 3,301,485 +0.03(+0.11%)
Mar 14, 2007 26.40 26.44 25.95 26.41 4,449,515 +0.11(+0.40%)
Mar 13, 2007 26.75 26.75 26.20 26.30 3,427,046 -0.45(-1.68%)
Mar 12, 2007 26.48 26.82 26.47 26.75 2,015,110 +0.13(+0.48%)
Mar 09, 2007 26.68 26.74 26.48 26.62 1,740,153 +0.14(+0.51%)
Mar 08, 2007 26.43 27.03 26.43 26.49 3,673,775 +0.20(+0.74%)
Mar 07, 2007 26.35 26.47 26.29 26.29 3,306,278 -0.11(-0.40%)
Mar 06, 2007 26.28 26.40 26.11 26.40 7,625,305 +0.30(+1.15%)
Mar 05, 2007 26.00 26.32 25.80 26.10 5,615,254 -0.07(-0.26%)
Mar 02, 2007 26.55 26.55 26.17 26.17 4,221,560 -0.33(-1.25%)
Mar 01, 2007 26.19 26.64 25.60 26.50 5,636,112 -0.11(-0.40%)
Feb 28, 2007 26.54 26.76 26.35 26.60 4,155,783 +0.09(+0.34%)
Feb 27, 2007 27.19 27.19 26.29 26.51 5,715,916 -0.79(-2.89%)
Feb 26, 2007 27.45 27.49 27.22 27.30 1,658,276 -0.19(-0.68%)
Feb 23, 2007 27.50 27.50 27.31 27.49 2,600,443 -0.08(-0.27%)
Feb 22, 2007 27.71 27.75 27.42 27.56 2,030,689 -0.09(-0.33%)
Feb 21, 2007 27.41 27.66 27.41 27.65 3,125,592 +0.05(+0.16%)
Feb 20, 2007 27.50 27.63 27.41 27.61 1,937,350 +0.08(+0.27%)
Feb 16, 2007 27.64 27.64 27.46 27.53 1,293,963 -0.11(-0.41%)
Feb 15, 2007 27.67 27.67 27.22 27.65 1,887,951 +0.06(+0.22%)
Feb 14, 2007 27.29 27.62 27.23 27.59 3,101,123 +0.40(+1.46%)
Feb 13, 2007 26.90 27.19 26.90 27.19 6,384,883 +0.22(+0.81%)
Feb 12, 2007 26.94 26.98 26.85 26.97 3,645,824 +0.05(+0.17%)
Feb 09, 2007 27.05 27.09 26.84 26.92 4,799,569 -0.11(-0.39%)
Feb 08, 2007 27.25 27.25 27.01 27.03 2,941,311 -0.19(-0.69%)
Feb 07, 2007 27.30 27.30 27.18 27.22 1,505,141 -0.02(-0.08%)
Feb 06, 2007 27.21 27.25 27.14 27.24 3,747,674 +0.01(+0.03%)
Feb 05, 2007 27.25 27.28 26.96 27.23 2,025,363 +0.05(+0.19%)
Feb 02, 2007 27.04 27.27 27.04 27.18 3,260,740 +0.11(+0.39%)
Feb 01, 2007 27.00 27.18 26.67 27.07 2,712,024 +0.23(+0.87%)
Jan 31, 2007 26.44 26.87 26.44 26.84 1,682,499 +0.35(+1.33%)
Jan 30, 2007 26.59 26.59 26.37 26.49 2,253,584 -0.01(-0.06%)
Jan 29, 2007 26.44 26.54 26.35 26.50 3,759,525 +0.06(+0.23%)
Jan 26, 2007 26.63 26.63 26.25 26.44 2,464,363 -0.11(-0.40%)
Jan 25, 2007 26.80 26.80 26.47 26.55 2,779,665 -0.14(-0.53%)
Jan 24, 2007 26.83 26.83 26.66 26.69 3,108,149 -0.08(-0.28%)
Jan 23, 2007 26.40 26.82 26.40 26.77 2,435,735 +0.31(+1.16%)
Jan 22, 2007 26.72 26.75 26.38 26.46 1,582,635 -0.29(-1.09%)
Jan 19, 2007 26.77 26.89 26.73 26.75 2,038,545 -0.02(-0.06%)
Jan 18, 2007 26.83 26.96 26.76 26.77 1,769,979 -0.12(-0.45%)
Jan 17, 2007 26.92 27.01 26.83 26.89 2,209,778 +0.02(+0.08%)
Jan 16, 2007 26.62 26.92 26.62 26.86 2,077,958 +0.14(+0.53%)
Jan 12, 2007 26.72 26.75 26.59 26.72 1,681,966 +0.08(+0.28%)
Jan 11, 2007 26.36 26.68 26.36 26.65 3,671,911 +0.22(+0.82%)
Jan 10, 2007 26.21 26.43 26.17 26.43 3,678,702 +0.09(+0.34%)
Jan 09, 2007 26.44 26.47 26.23 26.34 1,389,033 -0.02(-0.06%)
Jan 08, 2007 26.19 26.40 26.10 26.35 2,223,093 +0.10(+0.37%)
Jan 05, 2007 26.35 26.35 26.11 26.26 4,545,517 -0.09(-0.34%)
Jan 04, 2007 26.35 26.43 26.16 26.35 2,272,492 -0.11(-0.43%)
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.