Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.42 -0.60 (-0.49%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.18 46.18 45.67 45.75 14,764,653 +0.03(+0.06%)
Jun 29, 2015 46.23 46.40 45.70 45.72 15,518,446 -0.88(-1.89%)
Jun 26, 2015 46.66 46.75 46.50 46.60 7,591,847 +0.08(+0.18%)
Jun 25, 2015 46.84 47.03 46.52 46.52 9,835,220 -0.36(-0.78%)
Jun 24, 2015 47.22 47.30 46.88 46.88 7,062,265 -0.44(-0.93%)
Jun 23, 2015 47.51 47.54 47.26 47.32 4,534,430 -0.12(-0.25%)
Jun 22, 2015 47.42 47.56 47.34 47.44 5,805,751 +0.29(+0.61%)
Jun 19, 2015 47.29 47.47 47.15 47.15 10,516,418 -0.23(-0.49%)
Jun 18, 2015 46.80 47.55 46.80 47.38 11,246,158 +0.47(+1.01%)
Jun 17, 2015 46.81 47.01 46.53 46.91 12,256,333 +0.13(+0.27%)
Jun 16, 2015 46.69 46.86 46.59 46.79 8,923,460 +0.04(+0.09%)
Jun 15, 2015 46.79 46.85 46.54 46.74 10,536,119 -0.40(-0.84%)
Jun 12, 2015 47.17 47.30 47.01 47.14 9,261,723 -0.28(-0.59%)
Jun 11, 2015 47.28 47.44 47.20 47.42 6,242,405 +0.27(+0.57%)
Jun 10, 2015 46.85 47.28 46.80 47.15 8,661,078 +0.46(+0.99%)
Jun 09, 2015 46.64 46.89 46.57 46.69 6,687,744 -0.01(-0.02%)
Jun 08, 2015 46.96 47.04 46.69 46.69 8,218,156 -0.35(-0.73%)
Jun 05, 2015 46.91 47.09 46.74 47.04 10,772,931 +0.03(+0.07%)
Jun 04, 2015 47.29 47.44 46.93 47.01 12,092,860 -0.53(-1.12%)
Jun 03, 2015 47.42 47.69 47.27 47.54 9,401,516 +0.24(+0.50%)
Jun 02, 2015 47.05 47.50 46.93 47.30 7,275,704 +0.09(+0.20%)
Jun 01, 2015 47.15 47.37 46.88 47.21 10,346,691 +0.21(+0.45%)
May 29, 2015 47.43 47.44 46.90 47.00 14,011,446 -0.47(-0.99%)
May 28, 2015 47.58 47.61 47.29 47.47 6,858,262 -0.23(-0.48%)
May 27, 2015 47.55 47.76 47.40 47.70 6,530,065 +0.30(+0.64%)
May 26, 2015 47.84 47.84 47.28 47.39 9,369,323 -0.52(-1.09%)
May 22, 2015 48.11 47.92 47.92 47.92 6,929,494 -0.22(-0.45%)
May 21, 2015 47.81 48.24 47.81 48.13 7,453,640 +0.26(+0.55%)
May 20, 2015 48.08 48.11 47.80 47.87 8,389,070 -0.18(-0.37%)
May 19, 2015 48.01 48.24 47.98 48.05 7,347,008 -0.13(-0.28%)
May 18, 2015 48.22 48.24 47.98 48.18 7,889,545 +0.09(+0.19%)
May 15, 2015 48.12 48.23 47.95 48.09 7,441,253 -0.04(-0.09%)
May 14, 2015 47.86 48.18 47.82 48.13 10,329,489 +0.48(+1.01%)
May 13, 2015 47.73 47.97 47.59 47.65 9,148,989 +0.10(+0.21%)
May 12, 2015 47.46 47.71 47.25 47.55 8,956,721 -0.05(-0.11%)
May 11, 2015 47.63 47.80 47.56 47.60 6,139,159 -0.04(-0.09%)
May 08, 2015 47.60 47.78 47.46 47.65 8,342,444 +0.56(+1.18%)
May 07, 2015 46.70 47.20 46.70 47.09 12,668,764 +0.24(+0.52%)
May 06, 2015 47.09 47.14 46.58 46.85 9,794,273 -0.03(-0.05%)
May 05, 2015 47.35 47.60 46.82 46.87 11,907,079 -0.64(-1.35%)
May 04, 2015 47.45 47.78 47.45 47.51 7,239,393 +0.08(+0.16%)
May 01, 2015 47.06 47.46 47.00 47.44 13,083,896 +0.59(+1.26%)
Apr 30, 2015 47.04 47.25 46.68 46.85 15,402,901 -0.41(-0.87%)
Apr 29, 2015 47.69 47.69 46.98 47.26 11,849,833 -0.24(-0.50%)
Apr 28, 2015 47.28 47.51 46.98 47.49 9,914,307 +0.08(+0.18%)
Apr 27, 2015 47.49 47.61 47.35 47.41 9,866,522 -0.02(-0.04%)
Apr 24, 2015 47.60 47.65 47.30 47.43 6,113,642 -0.20(-0.42%)
Apr 23, 2015 47.44 47.83 47.42 47.63 8,722,514 -0.05(-0.11%)
Apr 22, 2015 47.51 47.73 47.17 47.68 16,363,115 +0.20(+0.43%)
Apr 21, 2015 47.54 47.76 47.27 47.48 9,509,199 -0.06(-0.12%)
Apr 20, 2015 47.16 47.65 47.16 47.54 7,997,813 +0.55(+1.16%)
Apr 17, 2015 47.33 47.33 46.82 46.99 13,423,742 -0.57(-1.20%)
Apr 16, 2015 47.38 47.72 47.38 47.56 8,508,078 -0.10(-0.21%)
Apr 15, 2015 47.60 47.86 47.60 47.66 8,722,702 +0.08(+0.18%)
Apr 14, 2015 47.33 47.61 47.07 47.58 6,941,823 +0.06(+0.12%)
Apr 13, 2015 47.84 47.99 47.49 47.52 7,586,646 -0.45(-0.95%)
Apr 10, 2015 47.69 48.05 47.60 47.97 11,265,201 +0.67(+1.41%)
Apr 09, 2015 46.90 47.39 46.85 47.31 9,727,182 +0.23(+0.48%)
Apr 08, 2015 46.90 47.14 46.81 47.08 7,750,631 +0.16(+0.34%)
Apr 07, 2015 47.06 47.28 46.92 46.92 6,243,007 -0.11(-0.23%)
Apr 06, 2015 46.34 47.21 46.34 47.03 9,743,459 +0.35(+0.76%)
Apr 02, 2015 46.53 46.68 46.68 46.68 7,796,853 +0.03(+0.05%)
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.