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 (%)
Jun 28, 2024 122.16 122.96 121.28 121.87 9,796,401 +0.05(+0.04%)
Jun 27, 2024 121.81 122.05 121.38 121.82 4,804,055 +0.13(+0.11%)
Jun 26, 2024 121.86 121.88 121.21 121.69 7,350,492 -0.33(-0.27%)
Jun 25, 2024 122.97 122.97 121.44 122.02 11,365,644 -1.05(-0.85%)
Jun 24, 2024 122.88 124.20 122.61 123.07 8,650,702 +0.52(+0.43%)
Jun 21, 2024 122.79 122.86 121.50 122.55 8,259,374 -0.26(-0.21%)
Jun 20, 2024 122.59 123.14 122.31 122.81 6,373,274 +0.08(+0.07%)
Jun 18, 2024 122.04 122.74 121.81 122.73 8,204,694 +0.66(+0.54%)
Jun 17, 2024 120.32 122.27 120.13 122.07 12,564,907 +1.33(+1.11%)
Jun 14, 2024 120.91 120.91 119.25 120.73 16,219,698 -1.23(-1.01%)
Jun 13, 2024 122.58 122.65 120.92 121.96 8,083,768 -0.79(-0.64%)
Jun 12, 2024 122.72 123.46 122.21 122.75 11,144,924 +1.16(+0.95%)
Jun 11, 2024 121.63 121.75 120.78 121.59 11,255,484 -0.70(-0.57%)
Jun 10, 2024 121.73 122.46 121.67 122.29 6,665,486 +0.38(+0.31%)
Jun 07, 2024 121.47 122.72 121.16 121.91 7,060,443 +0.13(+0.11%)
Jun 06, 2024 122.37 122.67 121.30 121.78 6,546,306 -0.73(-0.59%)
Jun 05, 2024 121.74 122.52 121.02 122.51 8,696,087 +1.23(+1.01%)
Jun 04, 2024 121.33 121.81 120.59 121.28 10,096,014 -0.30(-0.25%)
Jun 03, 2024 123.49 123.53 120.46 121.58 15,293,088 -1.51(-1.22%)
May 31, 2024 121.90 123.14 120.92 123.09 9,736,892 +1.48(+1.21%)
May 30, 2024 120.94 121.70 120.91 121.61 7,843,518 +0.83(+0.68%)
May 29, 2024 121.48 121.57 120.69 120.78 16,782,896 -1.73(-1.42%)
May 28, 2024 123.98 123.98 122.11 122.52 8,555,175 -1.52(-1.22%)
May 24, 2024 123.87 124.30 123.36 124.03 7,582,850 +0.63(+0.51%)
May 23, 2024 125.18 125.25 123.17 123.41 9,109,526 -1.47(-1.18%)
May 22, 2024 124.54 125.20 124.20 124.88 7,937,675 +0.15(+0.12%)
May 21, 2024 124.91 124.93 124.41 124.73 6,030,661 -0.41(-0.33%)
May 20, 2024 124.93 125.60 124.81 125.14 4,352,581 +0.24(+0.19%)
May 17, 2024 124.86 125.05 124.28 124.90 5,733,721 +0.14(+0.11%)
May 16, 2024 125.29 125.53 124.71 124.76 7,160,465 -0.75(-0.60%)
May 15, 2024 125.35 125.59 125.12 125.51 8,432,994 +0.82(+0.66%)
May 14, 2024 124.96 125.18 124.42 124.69 5,123,402 -0.03(-0.02%)
May 13, 2024 125.53 125.67 124.65 124.72 5,967,325 -0.53(-0.42%)
May 10, 2024 125.71 125.79 125.01 125.25 6,134,529 +0.09(+0.07%)
May 09, 2024 124.16 125.16 124.02 125.16 6,704,949 +1.24(+1.00%)
May 08, 2024 123.19 124.09 123.17 123.92 5,077,950 +0.00(+0.00%)
May 07, 2024 123.81 124.28 123.61 123.92 5,262,300 +0.34(+0.27%)
May 06, 2024 123.16 123.68 123.05 123.58 7,181,940 +1.24(+1.01%)
May 03, 2024 122.65 122.76 121.78 122.35 9,099,663 +0.85(+0.70%)
May 02, 2024 121.38 121.74 120.15 121.50 12,040,977 +0.70(+0.58%)
May 01, 2024 120.91 122.42 120.51 120.81 15,623,045 -0.30(-0.25%)
Apr 30, 2024 122.88 123.06 121.05 121.10 15,529,218 -1.95(-1.59%)
Apr 29, 2024 122.49 123.17 122.44 123.06 6,361,553 +0.82(+0.67%)
Apr 26, 2024 121.73 122.61 121.71 122.24 6,982,016 +0.20(+0.16%)
Apr 25, 2024 120.99 122.33 120.19 122.04 10,356,741 +0.37(+0.30%)
Apr 24, 2024 122.54 122.76 120.65 121.67 11,101,845 -0.98(-0.80%)
Apr 23, 2024 121.82 122.81 121.64 122.65 9,903,753 +1.68(+1.39%)
Apr 22, 2024 120.78 121.77 120.22 120.96 10,520,664 +0.91(+0.76%)
Apr 19, 2024 120.54 121.20 119.76 120.06 10,869,425 -0.22(-0.18%)
Apr 18, 2024 121.27 121.77 120.09 120.28 9,227,415 -0.42(-0.35%)
Apr 17, 2024 122.00 122.03 119.95 120.69 11,122,288 -0.63(-0.52%)
Apr 16, 2024 121.56 121.90 120.70 121.32 11,084,143 -0.28(-0.23%)
Apr 15, 2024 124.15 124.33 121.23 121.60 10,410,053 -0.88(-0.72%)
Apr 12, 2024 123.03 123.47 121.96 122.48 11,644,167 -1.33(-1.07%)
Apr 11, 2024 123.72 124.31 122.78 123.80 8,257,003 +0.14(+0.11%)
Apr 10, 2024 123.19 124.04 122.76 123.67 14,168,099 -1.07(-0.85%)
Apr 09, 2024 125.19 125.53 123.30 124.73 9,100,838 -0.29(-0.23%)
Apr 08, 2024 125.42 125.63 124.93 125.02 6,117,116 -0.22(-0.17%)
Apr 05, 2024 123.92 125.56 123.86 125.24 10,755,484 +1.71(+1.39%)
Apr 04, 2024 125.44 125.96 123.16 123.53 10,696,313 -1.10(-0.88%)
Apr 03, 2024 123.89 124.97 123.89 124.62 7,616,010 +0.64(+0.51%)
Apr 02, 2024 124.06 124.47 123.72 123.98 11,087,393 -0.58(-0.46%)
Apr 01, 2024 125.66 125.73 124.48 124.56 6,929,086 -0.97(-0.77%)
Mar 28, 2024 125.67 125.86 125.78 125.53 7,312,076 +0.02(+0.02%)
Mar 27, 2024 124.32 125.52 124.25 125.51 7,187,379 +1.98(+1.61%)
Mar 26, 2024 123.97 124.30 123.47 123.53 7,317,934 -0.45(-0.36%)
Mar 25, 2024 124.75 124.84 123.89 123.97 7,684,514 -0.81(-0.65%)
Mar 22, 2024 125.57 125.66 124.75 124.78 6,794,409 -0.43(-0.34%)
Mar 21, 2024 124.56 125.51 124.36 125.21 9,998,440 +1.23(+0.99%)
Mar 20, 2024 122.35 124.16 122.22 123.98 10,436,200 +1.47(+1.20%)
Mar 19, 2024 121.51 122.52 121.44 122.51 8,872,770 +1.05(+0.86%)
Mar 18, 2024 121.68 121.96 121.32 121.46 7,200,508 +0.22(+0.18%)
Mar 15, 2024 120.74 121.73 120.68 121.25 10,810,194 +0.02(+0.02%)
Mar 14, 2024 121.93 122.06 120.43 121.23 9,747,916 -0.52(-0.42%)
Mar 13, 2024 121.23 122.02 121.23 121.74 8,061,669 +0.33(+0.27%)
Mar 12, 2024 120.87 121.53 120.31 121.42 9,185,051 +0.54(+0.44%)
Mar 11, 2024 121.13 121.39 120.03 120.88 9,239,613 -0.63(-0.52%)
Mar 08, 2024 122.06 122.70 121.16 121.50 10,223,585 -0.27(-0.22%)
Mar 07, 2024 121.58 121.93 121.27 121.77 7,988,370 +0.97(+0.81%)
Mar 06, 2024 120.65 121.48 120.52 120.80 8,701,308 +0.63(+0.52%)
Mar 05, 2024 120.90 121.23 119.67 120.17 12,077,437 -0.99(-0.82%)
Mar 04, 2024 120.73 121.51 120.73 121.17 11,963,050 +0.44(+0.36%)
Mar 01, 2024 120.17 120.80 119.83 120.73 10,853,003 +0.52(+0.43%)
Feb 29, 2024 120.21 120.48 119.63 120.21 9,725,292 +0.37(+0.31%)
Feb 28, 2024 119.32 120.15 119.22 119.85 8,378,077 +0.41(+0.34%)
Feb 27, 2024 119.52 119.56 118.94 119.44 6,316,521 +0.18(+0.15%)
Feb 26, 2024 119.43 119.70 119.13 119.26 8,003,382 -0.18(-0.15%)
Feb 23, 2024 119.08 119.70 118.98 119.44 8,814,730 +0.63(+0.53%)
Feb 22, 2024 118.05 119.03 117.97 118.81 10,673,641 +1.45(+1.24%)
Feb 21, 2024 116.92 117.41 116.58 117.36 8,930,997 +0.47(+0.40%)
Feb 20, 2024 116.86 117.27 116.62 116.89 7,440,449 -0.37(-0.31%)
Feb 16, 2024 117.70 118.09 117.13 117.26 8,798,155 -0.70(-0.60%)
Feb 15, 2024 117.23 118.03 117.06 117.97 11,720,229 +0.87(+0.75%)
Feb 14, 2024 116.05 117.14 115.92 117.09 11,964,905 +1.93(+1.67%)
Feb 13, 2024 115.36 115.39 114.34 115.17 14,384,271 -1.19(-1.02%)
Feb 12, 2024 116.12 116.67 116.01 116.36 8,712,825 +0.17(+0.15%)
Feb 09, 2024 116.17 116.20 115.54 116.19 10,172,145 +0.18(+0.15%)
Feb 08, 2024 116.27 116.33 115.53 116.01 8,588,122 +0.02(+0.02%)
Feb 07, 2024 115.61 116.34 115.56 115.99 7,606,069 +0.77(+0.66%)
Feb 06, 2024 114.34 115.29 114.07 115.23 8,779,877 +1.02(+0.90%)
Feb 05, 2024 114.37 114.61 113.56 114.20 9,599,065 -0.63(-0.55%)
Feb 02, 2024 113.83 115.33 113.39 114.83 12,914,094 +0.77(+0.67%)
Feb 01, 2024 112.86 114.09 112.25 114.06 14,036,745 +1.91(+1.70%)
Jan 31, 2024 113.39 113.60 112.13 112.16 14,556,851 -1.31(-1.16%)
Jan 30, 2024 112.62 113.63 112.62 113.47 8,354,254 +0.04(+0.04%)
Jan 29, 2024 112.58 113.44 112.44 113.43 5,888,164 +0.73(+0.65%)
Jan 26, 2024 112.99 113.37 112.38 112.69 7,077,094 -0.18(-0.16%)
Jan 25, 2024 112.36 112.89 112.07 112.87 9,963,685 +1.07(+0.96%)
Jan 24, 2024 112.95 112.97 111.74 111.80 9,701,621 -0.69(-0.62%)
Jan 23, 2024 112.61 112.98 112.01 112.49 10,349,404 -0.09(-0.08%)
Jan 22, 2024 112.11 112.87 112.11 112.58 9,977,730 +0.87(+0.77%)
Jan 19, 2024 111.25 112.01 110.38 111.72 10,423,408 +0.72(+0.65%)
Jan 18, 2024 109.92 111.17 109.78 110.99 9,119,593 +1.48(+1.35%)
Jan 17, 2024 109.47 110.22 109.23 109.51 7,654,436 -0.75(-0.68%)
Jan 16, 2024 110.83 110.92 109.89 110.26 10,905,022 -1.12(-1.01%)
Jan 12, 2024 111.77 112.01 110.94 111.38 6,674,356 -0.01(-0.01%)
Jan 11, 2024 111.68 111.84 110.48 111.39 9,398,553 -0.26(-0.23%)
Jan 10, 2024 111.10 111.79 111.00 111.65 9,168,682 +0.57(+0.51%)
Jan 09, 2024 110.68 111.21 110.27 111.08 8,507,337 -0.35(-0.31%)
Jan 08, 2024 110.41 111.43 109.92 111.43 10,926,953 +0.72(+0.65%)
Jan 05, 2024 110.50 111.21 110.31 110.71 7,939,761 +0.13(+0.12%)
Jan 04, 2024 110.64 111.51 110.51 110.58 10,785,997 +0.14(+0.13%)
Jan 03, 2024 111.49 111.69 110.37 110.44 18,753,090 -1.67(-1.49%)
Jan 02, 2024 112.49 113.20 111.76 112.11 8,614,653 -1.14(-1.01%)
Dec 29, 2023 113.24 113.66 112.77 113.25 7,988,383 -0.14(-0.12%)
Dec 28, 2023 113.23 113.63 113.08 113.39 8,294,642 +0.03(+0.03%)
Dec 27, 2023 113.17 113.63 112.98 113.36 5,932,460 +0.17(+0.15%)
Dec 26, 2023 112.48 113.45 112.31 113.19 5,215,131 +0.80(+0.71%)
Dec 22, 2023 112.09 112.79 111.95 112.39 5,536,221 +0.54(+0.48%)
Dec 21, 2023 111.50 111.90 110.99 111.86 7,007,655 +1.14(+1.03%)
Dec 20, 2023 111.73 112.65 110.65 110.72 8,384,041 -1.82(-1.62%)
Dec 19, 2023 111.99 112.65 111.92 112.53 5,283,773 +0.86(+0.77%)
Dec 18, 2023 111.95 112.02 111.55 111.67 7,022,790 -0.00(-0.00%)
Dec 15, 2023 111.56 112.03 111.13 111.67 13,967,316 -0.15(-0.13%)
Dec 14, 2023 111.16 112.09 111.01 111.82 15,660,209 +1.42(+1.29%)
Dec 13, 2023 109.19 110.60 108.61 110.40 13,131,917 +1.22(+1.11%)
Dec 12, 2023 108.85 109.41 108.49 109.19 6,601,558 +0.49(+0.45%)
Dec 11, 2023 107.94 108.82 107.88 108.69 9,492,827 +1.03(+0.95%)
Dec 08, 2023 107.37 108.19 107.33 107.66 7,236,200 +0.34(+0.31%)
Dec 07, 2023 107.47 107.64 107.02 107.33 8,559,453 +0.10(+0.09%)
Dec 06, 2023 107.24 107.87 107.06 107.23 8,436,660 +0.47(+0.44%)
Dec 05, 2023 107.17 107.34 106.61 106.75 10,177,470 -0.87(-0.81%)
Dec 04, 2023 106.61 107.67 106.61 107.62 11,143,479 +0.18(+0.17%)
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.