Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.87 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 95.79 95.87 93.44 93.52 25,783,944 -1.96(-2.05%)
Sep 29, 2021 95.80 95.98 95.34 95.48 12,707,559 +0.11(+0.11%)
Sep 28, 2021 96.23 96.48 95.15 95.38 17,844,510 -1.12(-1.16%)
Sep 27, 2021 96.53 97.36 96.44 96.50 9,769,008 +0.10(+0.10%)
Sep 24, 2021 95.95 96.67 95.88 96.40 8,635,498 +0.20(+0.21%)
Sep 23, 2021 95.20 96.73 95.16 96.20 11,968,216 +1.45(+1.53%)
Sep 22, 2021 94.28 95.39 94.28 94.75 13,683,796 +0.75(+0.79%)
Sep 21, 2021 94.96 95.01 93.57 94.00 15,007,300 -0.50(-0.53%)
Sep 20, 2021 94.19 94.69 93.47 94.50 22,443,804 -1.10(-1.15%)
Sep 17, 2021 96.29 96.52 95.45 95.59 17,055,692 -1.03(-1.06%)
Sep 16, 2021 97.28 97.52 96.46 96.62 11,037,140 -0.67(-0.69%)
Sep 15, 2021 96.28 97.54 96.07 97.29 9,629,521 +1.06(+1.10%)
Sep 14, 2021 97.67 97.76 96.01 96.23 12,062,861 -1.17(-1.20%)
Sep 13, 2021 97.89 98.14 96.67 97.41 13,067,796 +0.26(+0.26%)
Sep 10, 2021 98.05 98.25 97.10 97.15 10,020,778 -0.44(-0.45%)
Sep 09, 2021 97.90 98.60 97.35 97.59 9,871,076 -0.48(-0.49%)
Sep 08, 2021 97.73 98.25 97.32 98.06 14,233,336 +0.13(+0.14%)
Sep 07, 2021 99.31 99.34 97.86 97.93 18,743,578 -1.72(-1.73%)
Sep 03, 2021 99.99 100.18 99.59 99.65 10,343,346 -0.61(-0.61%)
Sep 02, 2021 99.61 100.27 99.59 100.26 10,110,761 +1.07(+1.08%)
Sep 01, 2021 99.79 99.79 98.82 99.20 13,766,577 -0.38(-0.38%)
Aug 31, 2021 99.79 100.00 99.35 99.58 10,097,766 -0.28(-0.28%)
Aug 30, 2021 100.14 100.31 99.62 99.85 6,851,596 -0.11(-0.11%)
Aug 27, 2021 99.62 100.24 99.40 99.97 11,003,741 +0.69(+0.69%)
Aug 26, 2021 99.61 99.67 99.08 99.28 10,444,033 -0.44(-0.44%)
Aug 25, 2021 99.16 100.04 98.85 99.72 9,870,030 +0.64(+0.64%)
Aug 24, 2021 98.78 99.52 98.76 99.08 7,969,046 +0.50(+0.50%)
Aug 23, 2021 98.24 99.02 98.20 98.59 8,890,571 +0.80(+0.82%)
Aug 20, 2021 97.58 98.08 97.31 97.79 12,335,142 +0.26(+0.26%)
Aug 19, 2021 97.48 98.20 96.98 97.53 18,398,168 -0.69(-0.70%)
Aug 18, 2021 98.91 99.47 98.18 98.21 12,547,281 -1.09(-1.09%)
Aug 17, 2021 99.79 99.83 98.36 99.30 16,341,167 -1.09(-1.08%)
Aug 16, 2021 99.75 100.40 99.09 100.39 10,738,056 +0.34(+0.34%)
Aug 13, 2021 100.37 100.52 99.91 100.04 9,350,809 -0.31(-0.31%)
Aug 12, 2021 100.55 100.74 99.84 100.36 9,724,267 -0.19(-0.19%)
Aug 11, 2021 99.46 100.56 99.10 100.55 13,452,286 +1.29(+1.30%)
Aug 10, 2021 98.44 99.54 98.32 99.26 13,361,538 +1.00(+1.02%)
Aug 09, 2021 98.21 98.49 97.79 98.26 7,839,698 -0.39(-0.40%)
Aug 06, 2021 98.60 99.07 98.47 98.65 9,106,992 +0.46(+0.47%)
Aug 05, 2021 98.14 98.53 97.82 98.20 13,183,747 +0.46(+0.47%)
Aug 04, 2021 98.41 98.91 97.72 97.74 16,982,502 -1.34(-1.36%)
Aug 03, 2021 98.00 99.13 97.16 99.08 15,547,952 +1.28(+1.31%)
Aug 02, 2021 98.86 99.69 97.72 97.81 16,714,443 -0.68(-0.69%)
Jul 30, 2021 98.18 98.69 98.01 98.48 13,459,650 -0.19(-0.19%)
Jul 29, 2021 98.66 98.95 98.11 98.67 10,250,972 +0.77(+0.79%)
Jul 28, 2021 98.44 98.66 97.39 97.90 12,590,765 -0.23(-0.23%)
Jul 27, 2021 98.04 98.65 97.57 98.13 13,016,518 -0.54(-0.55%)
Jul 26, 2021 98.45 99.01 98.03 98.67 7,859,479 -0.05(-0.05%)
Jul 23, 2021 98.65 98.91 98.23 98.72 8,454,974 +0.42(+0.43%)
Jul 22, 2021 98.84 98.85 98.15 98.30 6,630,637 -0.36(-0.37%)
Jul 21, 2021 98.08 99.00 98.04 98.66 15,163,799 +0.93(+0.96%)
Jul 20, 2021 95.36 97.85 95.22 97.73 21,973,606 +2.66(+2.80%)
Jul 19, 2021 95.55 95.75 94.11 95.07 24,971,168 -2.03(-2.09%)
Jul 16, 2021 98.30 98.32 96.98 97.10 18,164,776 -0.87(-0.89%)
Jul 15, 2021 97.22 98.37 97.18 97.97 11,620,024 +0.19(+0.19%)
Jul 14, 2021 98.03 98.42 97.43 97.78 10,642,369 -0.01(-0.01%)
Jul 13, 2021 98.53 98.62 97.74 97.79 15,617,714 -0.95(-0.96%)
Jul 12, 2021 98.11 98.85 97.76 98.74 11,383,817 +0.13(+0.14%)
Jul 09, 2021 98.11 98.76 98.01 98.61 14,002,838 +1.53(+1.58%)
Jul 08, 2021 96.89 97.69 96.26 97.07 18,282,240 -1.37(-1.39%)
Jul 07, 2021 97.25 98.59 97.16 98.44 15,713,748 +0.97(+1.00%)
Jul 06, 2021 98.19 98.32 96.40 97.47 12,136,878 -0.94(-0.96%)
Jul 02, 2021 98.28 98.58 97.85 98.42 10,402,913 +0.15(+0.16%)
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.