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 (%)
Feb 26, 2021 86.91 87.16 85.56 85.80 19,182,152 -0.90(-1.04%)
Feb 25, 2021 88.32 88.42 86.34 86.70 21,064,070 -1.63(-1.84%)
Feb 24, 2021 86.90 88.69 86.51 88.33 17,735,138 +1.64(+1.89%)
Feb 23, 2021 86.58 86.91 85.40 86.69 17,499,492 +0.27(+0.31%)
Feb 22, 2021 85.71 87.06 85.64 86.42 11,144,110 +0.27(+0.32%)
Feb 19, 2021 85.36 86.40 85.30 86.15 9,227,305 +1.39(+1.64%)
Feb 18, 2021 84.75 84.95 84.11 84.76 6,769,047 -0.43(-0.50%)
Feb 17, 2021 85.05 85.25 84.51 85.18 7,673,557 -0.24(-0.28%)
Feb 16, 2021 85.70 86.05 85.23 85.42 8,688,236 -0.09(-0.10%)
Feb 12, 2021 84.70 85.57 84.60 85.50 8,431,221 +0.62(+0.73%)
Feb 11, 2021 85.29 85.41 84.03 84.89 9,366,013 -0.18(-0.21%)
Feb 10, 2021 85.58 85.61 84.68 85.07 11,576,581 -0.13(-0.16%)
Feb 09, 2021 84.91 85.48 84.33 85.20 8,763,980 +0.22(+0.26%)
Feb 08, 2021 84.60 85.02 84.41 84.98 9,344,371 +0.72(+0.85%)
Feb 05, 2021 84.42 84.67 84.05 84.26 7,901,589 +0.49(+0.59%)
Feb 04, 2021 83.16 83.91 83.05 83.77 7,509,675 +0.89(+1.07%)
Feb 03, 2021 82.73 83.03 82.18 82.88 10,204,917 +0.06(+0.07%)
Feb 02, 2021 82.06 83.19 81.97 82.82 11,003,021 +1.72(+2.13%)
Feb 01, 2021 81.06 81.33 80.42 81.10 11,953,630 +0.83(+1.04%)
Jan 29, 2021 81.51 81.92 80.02 80.27 22,067,084 -1.77(-2.16%)
Jan 28, 2021 81.62 83.01 81.54 82.04 18,933,112 +1.20(+1.49%)
Jan 27, 2021 81.37 81.57 80.21 80.84 24,438,142 -1.64(-1.99%)
Jan 26, 2021 83.96 84.09 82.43 82.47 11,061,417 -0.77(-0.92%)
Jan 25, 2021 83.42 83.66 82.42 83.24 19,272,702 -0.57(-0.68%)
Jan 22, 2021 83.70 84.16 83.10 83.81 10,274,422 -0.44(-0.52%)
Jan 21, 2021 84.72 84.92 84.11 84.24 10,140,071 -0.66(-0.78%)
Jan 20, 2021 84.83 85.11 84.35 84.91 8,844,028 +0.52(+0.62%)
Jan 19, 2021 84.83 85.12 84.36 84.39 9,434,798 +0.27(+0.33%)
Jan 15, 2021 84.65 84.85 83.40 84.11 13,649,698 -1.11(-1.30%)
Jan 14, 2021 85.36 85.84 85.07 85.22 11,265,222 +0.29(+0.35%)
Jan 13, 2021 85.52 85.65 84.79 84.93 9,742,776 -0.74(-0.86%)
Jan 12, 2021 84.80 85.87 84.32 85.66 10,991,768 +0.84(+0.99%)
Jan 11, 2021 83.96 85.07 83.89 84.82 12,579,205 -0.03(-0.03%)
Jan 08, 2021 85.25 85.48 84.00 84.85 11,662,763 -0.21(-0.24%)
Jan 07, 2021 85.07 85.39 84.37 85.06 10,682,272 +0.46(+0.55%)
Jan 06, 2021 83.16 85.29 82.90 84.59 20,592,600 +1.97(+2.38%)
Jan 05, 2021 81.67 82.94 81.66 82.63 16,901,818 +0.80(+0.98%)
Jan 04, 2021 83.95 84.03 81.36 81.82 17,109,468 -2.03(-2.42%)
Dec 31, 2020 83.85 83.85 83.85 5,300,845 +0.39(+0.47%)
Dec 30, 2020 83.07 83.69 83.02 83.46 5,300,845 +0.53(+0.64%)
Dec 29, 2020 83.86 83.97 82.37 82.93 7,106,975 -0.50(-0.60%)
Dec 28, 2020 83.88 84.15 83.34 83.43 5,121,988 +0.10(+0.13%)
Dec 24, 2020 83.44 83.46 82.85 83.33 2,500,091 +0.01(+0.01%)
Dec 23, 2020 83.31 83.76 83.20 83.32 9,434,821 +0.44(+0.53%)
Dec 22, 2020 83.23 83.32 82.27 82.88 12,093,479 -0.39(-0.47%)
Dec 21, 2020 82.10 83.66 81.80 83.27 9,579,956 -0.51(-0.60%)
Dec 18, 2020 83.89 83.98 83.11 83.77 9,162,282 +0.01(+0.01%)
Dec 17, 2020 83.75 83.87 83.28 83.77 9,637,985 +0.51(+0.61%)
Dec 16, 2020 83.85 83.90 83.08 83.26 7,216,484 -0.52(-0.62%)
Dec 15, 2020 83.23 84.10 82.72 83.77 7,795,752 +1.15(+1.39%)
Dec 14, 2020 84.52 84.58 82.61 82.62 7,255,458 -1.08(-1.30%)
Dec 11, 2020 82.99 83.89 82.98 83.71 6,975,186 +0.20(+0.24%)
Dec 10, 2020 83.73 84.13 83.14 83.51 12,328,002 -0.80(-0.95%)
Dec 09, 2020 84.42 84.62 83.71 84.31 12,775,462 +0.19(+0.22%)
Dec 08, 2020 83.45 84.27 83.43 84.12 5,342,774 +0.41(+0.48%)
Dec 07, 2020 84.08 84.17 83.47 83.72 8,058,340 -0.41(-0.48%)
Dec 04, 2020 83.41 84.28 83.38 84.12 12,464,665 +0.99(+1.19%)
Dec 03, 2020 83.03 83.89 82.97 83.13 12,383,392 +0.22(+0.26%)
Dec 02, 2020 82.49 83.12 82.40 82.92 14,018,533 +0.11(+0.14%)
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.