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 28, 2023 98.66 99.18 98.47 98.56 11,117,876 -0.22(-0.23%)
Feb 27, 2023 99.10 99.54 98.56 98.79 8,889,493 +0.87(+0.89%)
Feb 24, 2023 97.47 98.08 97.03 97.92 9,515,190 -0.57(-0.57%)
Feb 23, 2023 98.52 99.08 97.44 98.49 9,215,285 +0.46(+0.47%)
Feb 22, 2023 98.36 98.84 97.62 98.03 9,083,599 -0.24(-0.25%)
Feb 21, 2023 99.82 100.14 98.17 98.27 10,041,348 -2.30(-2.29%)
Feb 17, 2023 99.85 100.63 99.46 100.57 8,993,369 +0.65(+0.65%)
Feb 16, 2023 99.67 100.68 99.49 99.92 9,054,397 -1.04(-1.03%)
Feb 15, 2023 99.78 100.99 99.59 100.97 6,152,274 +0.62(+0.62%)
Feb 14, 2023 100.26 100.80 99.30 100.34 7,910,770 -0.27(-0.27%)
Feb 13, 2023 99.90 100.67 99.72 100.61 5,922,790 +0.91(+0.91%)
Feb 10, 2023 98.78 99.78 98.67 99.71 7,898,833 +0.70(+0.71%)
Feb 09, 2023 100.39 100.62 98.72 99.00 9,099,323 -0.90(-0.90%)
Feb 08, 2023 99.95 100.38 99.57 99.90 7,610,731 -0.57(-0.56%)
Feb 07, 2023 99.86 100.73 98.84 100.47 11,213,410 +0.31(+0.31%)
Feb 06, 2023 99.91 100.54 99.75 100.15 10,511,179 -0.25(-0.24%)
Feb 03, 2023 100.27 101.23 100.14 100.40 13,899,108 -0.53(-0.52%)
Feb 02, 2023 100.52 101.51 99.89 100.93 13,788,504 +0.78(+0.78%)
Feb 01, 2023 99.02 100.86 98.57 100.14 17,020,440 +0.72(+0.73%)
Jan 31, 2023 98.06 99.45 97.70 99.42 11,080,836 +1.66(+1.70%)
Jan 30, 2023 98.11 99.07 97.68 97.76 10,300,925 -0.97(-0.98%)
Jan 27, 2023 98.10 99.19 98.03 98.73 14,533,747 +0.41(+0.42%)
Jan 26, 2023 98.48 98.48 97.10 98.32 15,350,841 +0.54(+0.55%)
Jan 25, 2023 97.26 98.04 96.44 97.78 12,013,157 -0.55(-0.56%)
Jan 24, 2023 97.14 98.62 96.63 98.33 11,618,115 +0.64(+0.66%)
Jan 23, 2023 96.93 98.21 96.52 97.68 11,383,379 +1.05(+1.09%)
Jan 20, 2023 95.38 96.66 94.99 96.63 13,129,565 +1.33(+1.39%)
Jan 19, 2023 96.71 96.95 95.29 95.30 17,748,358 -2.00(-2.06%)
Jan 18, 2023 99.51 99.73 97.25 97.30 15,390,794 -1.86(-1.88%)
Jan 17, 2023 99.96 100.10 99.06 99.17 9,501,418 -0.85(-0.85%)
Jan 13, 2023 99.29 100.10 99.03 100.02 14,553,795 -0.12(-0.12%)
Jan 12, 2023 99.91 100.53 99.07 100.14 10,123,389 +0.59(+0.59%)
Jan 11, 2023 99.18 99.57 98.63 99.55 7,575,254 +0.95(+0.96%)
Jan 10, 2023 97.74 98.66 97.68 98.60 9,389,647 +0.54(+0.55%)
Jan 09, 2023 98.75 99.63 97.93 98.07 13,160,100 -0.44(-0.45%)
Jan 06, 2023 96.85 98.78 96.67 98.50 16,667,742 +2.63(+2.74%)
Jan 05, 2023 96.38 96.60 95.62 95.88 9,884,875 -1.04(-1.08%)
Jan 04, 2023 96.39 97.24 96.17 96.92 12,476,791 +0.85(+0.88%)
Jan 03, 2023 96.43 96.58 95.19 96.07 11,942,329 +0.20(+0.21%)
Dec 30, 2022 95.67 96.05 94.97 95.87 7,042,263 -0.38(-0.40%)
Dec 29, 2022 95.52 96.54 95.44 96.25 8,511,850 +1.17(+1.23%)
Dec 28, 2022 96.51 96.74 95.06 95.08 6,970,019 -1.26(-1.31%)
Dec 27, 2022 96.19 96.82 95.82 96.34 5,341,088 +0.29(+0.30%)
Dec 23, 2022 95.47 96.18 95.05 96.04 6,292,440 +0.57(+0.59%)
Dec 22, 2022 96.04 96.12 94.00 95.48 11,399,651 -1.23(-1.27%)
Dec 21, 2022 96.04 96.87 95.71 96.71 8,421,587 +1.79(+1.88%)
Dec 20, 2022 94.60 95.54 94.49 94.92 9,520,130 +0.12(+0.12%)
Dec 19, 2022 95.05 95.93 94.35 94.81 9,029,940 -0.50(-0.53%)
Dec 16, 2022 94.81 95.51 94.37 95.31 17,866,126 -0.41(-0.43%)
Dec 15, 2022 96.76 97.20 95.22 95.72 11,927,990 -2.37(-2.42%)
Dec 14, 2022 98.39 99.37 97.52 98.09 10,734,362 -0.18(-0.19%)
Dec 13, 2022 100.29 100.37 97.55 98.27 18,104,122 +0.37(+0.38%)
Dec 12, 2022 96.47 97.93 96.40 97.90 7,247,394 +1.65(+1.72%)
Dec 09, 2022 97.00 97.41 96.22 96.25 7,419,286 -0.80(-0.82%)
Dec 08, 2022 96.82 97.64 96.70 97.05 6,651,094 +0.57(+0.59%)
Dec 07, 2022 96.42 97.15 96.29 96.47 7,383,326 -0.13(-0.13%)
Dec 06, 2022 97.98 98.03 95.87 96.60 9,122,642 -1.16(-1.18%)
Dec 05, 2022 98.51 98.63 97.58 97.76 11,395,124 -1.66(-1.67%)
Dec 02, 2022 97.79 99.77 97.79 99.42 11,083,606 +0.56(+0.57%)
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.