Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.58 -0.44 (-0.36%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.81 25.90 25.62 25.75 1,846,940 -0.06(-0.23%)
Oct 30, 2006 25.54 25.87 25.31 25.81 983,987 +0.08(+0.32%)
Oct 27, 2006 25.90 25.90 25.66 25.72 1,801,003 -0.19(-0.72%)
Oct 26, 2006 25.92 25.94 25.72 25.91 2,632,133 -0.01(-0.03%)
Oct 25, 2006 25.95 25.96 25.78 25.92 2,555,039 +0.02(+0.09%)
Oct 24, 2006 25.81 25.93 25.81 25.90 1,074,530 +0.02(+0.06%)
Oct 23, 2006 25.60 25.97 25.60 25.88 1,865,848 +0.14(+0.52%)
Oct 20, 2006 25.83 25.90 25.66 25.75 5,554,803 -0.11(-0.44%)
Oct 19, 2006 25.84 25.93 25.80 25.86 2,872,738 -0.06(-0.23%)
Oct 18, 2006 26.21 26.32 25.84 25.92 3,918,907 -0.07(-0.26%)
Oct 17, 2006 26.05 26.06 25.84 25.99 2,837,852 -0.14(-0.55%)
Oct 16, 2006 25.88 26.22 25.88 26.13 1,757,463 +0.17(+0.67%)
Oct 13, 2006 25.96 26.01 25.88 25.96 788,654 -0.06(-0.23%)
Oct 12, 2006 25.86 26.02 25.81 26.02 3,140,505 +0.22(+0.84%)
Oct 11, 2006 25.79 25.81 25.60 25.80 1,286,640 +0.01(+0.03%)
Oct 10, 2006 25.70 25.90 25.70 25.79 1,986,882 +0.04(+0.15%)
Oct 09, 2006 25.73 25.81 25.58 25.75 497,186 +0.03(+0.12%)
Oct 06, 2006 25.69 25.78 25.61 25.72 3,298,555 -0.05(-0.20%)
Oct 05, 2006 25.61 25.86 25.56 25.78 1,303,417 +0.13(+0.50%)
Oct 04, 2006 25.22 25.65 25.21 25.65 4,196,794 +0.38(+1.49%)
Oct 03, 2006 25.06 25.37 25.06 25.27 2,191,403 +0.16(+0.63%)
Oct 02, 2006 25.23 25.25 25.01 25.11 3,894,540 +0.08(+0.30%)
Sep 29, 2006 25.26 25.29 25.03 25.04 1,146,964 -0.12(-0.48%)
Sep 28, 2006 25.12 25.20 24.98 25.16 1,613,127 +0.17(+0.69%)
Sep 27, 2006 25.05 25.13 24.97 24.99 2,539,460 +0.06(+0.24%)
Sep 26, 2006 24.67 24.99 24.63 24.93 4,611,693 +0.31(+1.25%)
Sep 25, 2006 24.52 24.65 24.31 24.62 1,413,666 +0.29(+1.20%)
Sep 22, 2006 24.35 24.40 24.24 24.33 2,755,165 -0.12(-0.49%)
Sep 21, 2006 24.78 24.78 24.35 24.45 1,859,190 -0.23(-0.94%)
Sep 20, 2006 24.53 24.75 24.53 24.68 1,921,239 +0.14(+0.55%)
Sep 19, 2006 24.64 24.64 24.39 24.54 2,120,699 -0.10(-0.40%)
Sep 18, 2006 24.62 24.70 24.54 24.64 629,139 +0.06(+0.24%)
Sep 15, 2006 24.50 24.70 24.50 24.58 2,540,658 +0.02(+0.09%)
Sep 14, 2006 24.53 24.63 24.51 24.56 2,115,107 -0.11(-0.46%)
Sep 13, 2006 24.42 24.72 24.41 24.67 2,848,770 +0.25(+1.01%)
Sep 12, 2006 24.25 24.44 24.16 24.42 4,593,185 +0.23(+0.93%)
Sep 11, 2006 24.03 24.21 23.97 24.20 1,112,611 +0.02(+0.09%)
Sep 08, 2006 24.12 24.18 24.09 24.18 1,416,329 +0.04(+0.19%)
Sep 07, 2006 24.07 24.17 24.03 24.13 1,567,589 -0.06(-0.25%)
Sep 06, 2006 24.40 24.40 24.19 24.19 3,347,155 -0.26(-1.04%)
Sep 05, 2006 24.32 24.48 24.28 24.45 2,131,085 +0.05(+0.22%)
Sep 01, 2006 24.36 24.41 24.22 24.39 1,053,492 +0.17(+0.71%)
Aug 31, 2006 24.09 24.25 24.09 24.22 802,635 +0.05(+0.22%)
Aug 30, 2006 24.06 24.19 24.06 24.17 928,596 +0.02(+0.09%)
Aug 29, 2006 24.16 24.16 23.94 24.15 1,109,416 +0.06(+0.25%)
Aug 28, 2006 23.99 24.17 23.94 24.09 3,485,366 +0.10(+0.41%)
Aug 25, 2006 23.89 23.99 23.81 23.99 1,223,393 +0.01(+0.03%)
Aug 24, 2006 24.21 24.21 23.90 23.98 1,807,261 -0.13(-0.53%)
Aug 23, 2006 24.21 24.31 24.00 24.11 2,265,435 -0.18(-0.74%)
Aug 22, 2006 24.13 24.36 24.13 24.29 1,568,787 +0.08(+0.31%)
Aug 21, 2006 24.34 24.35 24.19 24.21 2,548,648 -0.22(-0.89%)
Aug 18, 2006 24.58 24.62 24.36 24.43 1,706,732 -0.06(-0.24%)
Aug 17, 2006 24.37 24.58 24.37 24.49 1,069,337 +0.03(+0.12%)
Aug 16, 2006 24.22 24.52 24.08 24.46 5,607,265 +0.53(+2.23%)
Aug 15, 2006 23.77 23.96 23.70 23.93 2,006,056 +0.43(+1.82%)
Aug 14, 2006 23.56 23.85 23.49 23.50 3,223,059 +0.05(+0.19%)
Aug 11, 2006 23.49 23.65 23.37 23.45 1,488,764 -0.14(-0.57%)
Aug 10, 2006 23.43 23.63 23.30 23.59 2,576,210 +0.19(+0.80%)
Aug 09, 2006 23.85 23.92 23.38 23.40 2,335,606 -0.37(-1.55%)
Aug 08, 2006 23.98 24.03 23.66 23.77 3,432,239 -0.21(-0.88%)
Aug 07, 2006 23.96 24.11 23.86 23.98 1,156,152 -0.10(-0.41%)
Aug 04, 2006 24.31 24.47 23.93 24.08 2,015,643 -0.07(-0.28%)
Aug 03, 2006 23.92 24.23 23.78 24.15 3,930,891 +0.20(+0.82%)
Aug 02, 2006 23.79 24.01 23.77 23.95 1,625,776 +0.15(+0.63%)
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.