Skip to main content

INDUSTRIAL SEL (NY: XLI )

122.02 -1.05 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.50 26.50 26.29 26.29 335,541 -0.17(-0.65%)
Dec 28, 2006 26.61 26.63 26.44 26.47 307,978 -0.09(-0.34%)
Dec 27, 2006 26.56 26.58 26.41 26.56 1,375,718 +0.14(+0.51%)
Dec 26, 2006 26.31 26.42 26.30 26.42 927,531 +0.13(+0.49%)
Dec 22, 2006 26.49 26.49 26.23 26.29 476,015 -0.17(-0.62%)
Dec 21, 2006 26.55 26.65 26.40 26.46 1,171,597 -0.05(-0.20%)
Dec 20, 2006 26.38 26.61 26.38 26.51 571,085 +0.04(+0.14%)
Dec 19, 2006 26.38 26.54 26.31 26.47 770,945 +0.01(+0.03%)
Dec 18, 2006 26.52 26.57 26.41 26.47 1,303,151 +0.03(+0.11%)
Dec 15, 2006 26.39 26.48 26.35 26.44 3,354,346 -0.07(-0.26%)
Dec 14, 2006 26.41 26.56 26.26 26.50 1,474,916 +0.15(+0.57%)
Dec 13, 2006 26.47 26.55 26.26 26.35 2,125,093 -0.09(-0.34%)
Dec 12, 2006 26.40 26.47 26.23 26.44 3,483,902 +0.05(+0.17%)
Dec 11, 2006 26.42 26.54 26.40 26.40 380,812 -0.12(-0.45%)
Dec 08, 2006 26.47 26.54 26.41 26.52 1,320,460 +0.03(+0.11%)
Dec 07, 2006 26.50 26.70 26.49 26.49 644,185 -0.04(-0.17%)
Dec 06, 2006 26.60 26.63 26.53 26.53 3,613,192 -0.09(-0.34%)
Dec 05, 2006 26.55 26.65 26.47 26.62 1,193,035 +0.06(+0.23%)
Dec 04, 2006 26.29 26.58 26.26 26.56 2,097,398 +0.34(+1.29%)
Dec 01, 2006 26.16 26.44 26.05 26.23 988,647 -0.15(-0.57%)
Nov 30, 2006 26.32 26.47 26.22 26.38 915,414 -0.01(-0.06%)
Nov 29, 2006 26.18 26.39 26.17 26.39 1,334,308 +0.21(+0.80%)
Nov 28, 2006 26.08 26.18 26.02 26.18 2,262,772 -0.03(-0.11%)
Nov 27, 2006 26.56 26.56 26.18 26.21 2,177,422 -0.43(-1.61%)
Nov 24, 2006 26.50 26.68 26.47 26.64 144,602 -0.05(-0.20%)
Nov 22, 2006 26.72 26.72 26.62 26.69 1,537,763 +0.11(+0.40%)
Nov 21, 2006 26.59 26.66 26.44 26.59 3,154,752 +0.09(+0.34%)
Nov 20, 2006 26.62 26.62 26.47 26.50 793,181 -0.09(-0.34%)
Nov 17, 2006 26.56 26.60 26.50 26.59 1,129,655 +0.02(+0.06%)
Nov 16, 2006 26.56 26.66 26.49 26.57 1,598,746 +0.12(+0.45%)
Nov 15, 2006 26.24 26.48 26.20 26.45 2,717,883 +0.26(+0.97%)
Nov 14, 2006 26.19 26.26 25.93 26.20 1,789,819 +0.08(+0.32%)
Nov 13, 2006 25.91 26.16 25.91 26.11 1,679,702 +0.20(+0.78%)
Nov 10, 2006 25.79 25.96 25.79 25.91 1,882,625 +0.04(+0.15%)
Nov 09, 2006 25.98 26.05 25.80 25.87 2,042,540 -0.16(-0.61%)
Nov 08, 2006 25.84 26.10 25.84 26.03 1,197,162 +0.04(+0.14%)
Nov 07, 2006 25.61 26.05 25.61 25.99 4,415,162 +0.29(+1.14%)
Nov 06, 2006 25.54 25.77 25.53 25.70 2,027,094 +0.23(+0.88%)
Nov 03, 2006 25.59 25.64 25.38 25.47 1,832,161 -0.05(-0.21%)
Nov 02, 2006 25.46 25.57 25.44 25.53 2,155,186 -0.09(-0.35%)
Nov 01, 2006 25.84 25.87 25.53 25.62 1,975,032 -0.13(-0.50%)
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%)
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.