Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.73 -0.29 (-0.24%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.59 19.65 18.98 18.99 25,647,052 -0.67(-3.40%)
Oct 29, 2009 19.25 19.66 19.25 19.66 16,122,385 +0.46(+2.39%)
Oct 28, 2009 19.59 19.71 19.20 19.20 23,533,184 -0.41(-2.07%)
Oct 27, 2009 19.85 20.00 19.61 19.61 18,396,714 -0.27(-1.36%)
Oct 26, 2009 20.14 20.37 19.80 19.88 14,582,781 -0.16(-0.79%)
Oct 23, 2009 20.09 20.14 19.98 20.04 16,070,327 -0.36(-1.77%)
Oct 22, 2009 20.22 20.47 20.05 20.40 15,209,757 +0.15(+0.72%)
Oct 21, 2009 20.39 20.65 20.20 20.25 14,914,073 -0.15(-0.72%)
Oct 20, 2009 20.29 20.45 20.27 20.40 14,876,003 -0.14(-0.69%)
Oct 19, 2009 20.41 20.63 20.34 20.54 10,558,386 +0.22(+1.07%)
Oct 16, 2009 20.33 20.42 20.11 20.32 11,064,157 -0.14(-0.70%)
Oct 15, 2009 20.37 20.48 20.28 20.47 10,217,265 -0.03(-0.15%)
Oct 14, 2009 20.27 20.50 20.08 20.50 22,405,418 +0.58(+2.90%)
Oct 13, 2009 19.89 19.92 19.71 19.92 10,696,481 +0.02(+0.08%)
Oct 12, 2009 20.05 20.09 19.80 19.90 7,502,501 -0.04(-0.19%)
Oct 09, 2009 19.76 19.94 19.70 19.94 12,552,837 +0.05(+0.26%)
Oct 08, 2009 19.76 19.92 19.66 19.89 17,377,068 +0.35(+1.77%)
Oct 07, 2009 19.62 19.62 19.44 19.54 11,610,835 -0.08(-0.38%)
Oct 06, 2009 19.51 19.80 19.48 19.62 17,383,152 +0.19(+0.97%)
Oct 05, 2009 19.13 19.44 19.06 19.43 15,428,707 +0.39(+2.05%)
Oct 02, 2009 19.01 19.20 18.97 19.04 23,626,492 -0.25(-1.28%)
Oct 01, 2009 19.62 19.80 19.24 19.29 29,969,572 -0.50(-2.51%)
Sep 30, 2009 20.07 20.07 19.59 19.78 21,996,658 -0.20(-1.01%)
Sep 29, 2009 20.11 20.21 19.96 19.98 17,244,066 -0.05(-0.26%)
Sep 28, 2009 19.74 20.11 19.74 20.04 7,851,489 +0.41(+2.10%)
Sep 25, 2009 19.82 19.89 19.58 19.62 11,119,070 -0.28(-1.40%)
Sep 24, 2009 20.24 20.29 19.79 19.90 14,725,391 -0.33(-1.63%)
Sep 23, 2009 20.50 20.56 20.17 20.23 11,096,782 -0.17(-0.85%)
Sep 22, 2009 20.40 20.49 20.28 20.41 12,909,592 +0.24(+1.19%)
Sep 21, 2009 20.20 20.36 20.05 20.16 11,183,399 -0.12(-0.59%)
Sep 18, 2009 20.54 20.54 20.25 20.29 13,028,131 -0.23(-1.10%)
Sep 17, 2009 20.50 20.69 20.29 20.51 16,648,824 +0.25(+1.23%)
Sep 16, 2009 20.38 20.50 20.16 20.26 18,486,974 +0.04(+0.22%)
Sep 15, 2009 20.05 20.30 19.93 20.22 16,359,110 +0.24(+1.20%)
Sep 14, 2009 19.66 20.01 19.56 19.98 13,657,697 +0.19(+0.95%)
Sep 11, 2009 19.82 19.93 19.71 19.79 14,502,070 +0.13(+0.65%)
Sep 10, 2009 19.54 19.72 19.34 19.66 13,953,215 +0.17(+0.85%)
Sep 09, 2009 19.27 19.60 19.24 19.50 16,282,634 +0.32(+1.68%)
Sep 08, 2009 19.29 19.34 19.11 19.17 23,614,282 +0.17(+0.87%)
Sep 04, 2009 18.66 19.04 18.60 19.01 11,288,298 +0.37(+1.97%)
Sep 03, 2009 18.54 18.68 18.32 18.64 19,180,474 +0.24(+1.31%)
Sep 02, 2009 18.45 18.50 18.30 18.40 13,740,520 -0.08(-0.41%)
Sep 01, 2009 18.75 19.06 18.43 18.48 19,863,792 -0.32(-1.68%)
Aug 31, 2009 18.88 18.89 18.65 18.79 11,426,987 -0.23(-1.18%)
Aug 28, 2009 19.32 19.32 18.90 19.02 10,107,710 -0.11(-0.55%)
Aug 27, 2009 18.94 19.20 18.79 19.12 11,543,660 +0.17(+0.91%)
Aug 26, 2009 19.14 19.14 18.87 18.95 9,207,251 -0.20(-1.02%)
Aug 25, 2009 19.18 19.29 19.02 19.14 11,483,983 +0.11(+0.55%)
Aug 24, 2009 19.00 19.20 18.92 19.04 9,393,084 +0.04(+0.20%)
Aug 21, 2009 18.76 19.01 18.45 19.00 11,817,057 +0.48(+2.59%)
Aug 20, 2009 18.32 18.56 18.24 18.52 11,515,004 +0.23(+1.23%)
Aug 19, 2009 18.05 18.39 18.00 18.30 11,221,877 +0.05(+0.29%)
Aug 18, 2009 18.10 18.30 18.04 18.24 13,931,528 +0.32(+1.80%)
Aug 17, 2009 18.14 18.18 17.90 17.92 20,334,604 -0.65(-3.52%)
Aug 14, 2009 18.87 18.87 18.36 18.57 18,797,750 -0.27(-1.43%)
Aug 13, 2009 18.90 18.91 18.64 18.84 11,459,024 +0.08(+0.44%)
Aug 12, 2009 18.37 18.95 18.37 18.76 12,589,632 +0.32(+1.75%)
Aug 11, 2009 18.54 18.66 18.31 18.44 17,289,666 -0.25(-1.33%)
Aug 10, 2009 18.81 18.84 18.54 18.69 17,462,974 -0.18(-0.96%)
Aug 07, 2009 18.69 19.02 18.57 18.87 18,015,752 +0.46(+2.49%)
Aug 06, 2009 18.45 18.51 18.26 18.41 27,074,350 +0.10(+0.53%)
Aug 05, 2009 18.52 18.52 18.17 18.31 13,463,907 -0.08(-0.41%)
Aug 04, 2009 18.30 18.47 18.17 18.39 10,934,062 +0.04(+0.21%)
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.