Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.73 -0.28 (-0.23%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.96 14.17 13.71 13.84 14,326,410 -0.14(-0.97%)
Mar 30, 2009 14.01 14.04 13.59 13.98 11,608,276 -0.78(-5.29%)
Mar 26, 2009 14.22 14.76 14.19 14.76 22,010,452 +0.75(+5.36%)
Mar 25, 2009 14.01 14.43 13.63 14.01 14,291,802 +0.11(+0.81%)
Mar 24, 2009 13.82 14.26 13.80 13.89 19,601,882 -0.11(-0.80%)
Mar 23, 2009 13.61 14.07 13.60 14.01 11,289,107 +0.95(+7.25%)
Mar 20, 2009 13.56 13.59 12.97 13.06 16,644,599 -0.71(-5.18%)
Mar 19, 2009 13.89 13.95 13.58 13.77 11,680,784 +0.04(+0.27%)
Mar 18, 2009 13.38 13.91 13.09 13.74 16,698,376 +0.26(+1.89%)
Mar 17, 2009 13.20 13.48 12.98 13.48 11,193,496 +0.38(+2.92%)
Mar 16, 2009 13.14 13.55 13.08 13.10 15,349,792 +0.14(+1.10%)
Mar 13, 2009 13.14 13.26 12.74 12.96 0 +0.02(+0.17%)
Mar 12, 2009 12.67 13.08 12.34 12.93 11,304,029 +0.41(+3.24%)
Mar 11, 2009 12.61 12.79 12.39 12.53 12,441,107 +0.09(+0.72%)
Mar 10, 2009 11.74 12.47 11.74 12.44 13,739,152 +0.90(+7.81%)
Mar 09, 2009 11.63 11.90 11.39 11.54 12,961,887 -0.11(-0.90%)
Mar 06, 2009 11.91 12.04 11.37 11.64 0 -0.05(-0.39%)
Mar 05, 2009 12.05 12.08 11.63 11.69 17,938,334 -0.56(-4.54%)
Mar 04, 2009 12.24 12.47 11.90 12.24 14,553,785 +0.18(+1.49%)
Mar 02, 2009 12.68 12.69 12.02 12.06 12,860,448 -0.78(-6.08%)
Feb 27, 2009 12.96 13.25 12.82 12.84 0 -0.33(-2.51%)
Feb 26, 2009 13.68 13.69 13.17 13.17 11,183,405 -0.23(-1.74%)
Feb 25, 2009 13.77 13.77 13.27 13.41 18,852,294 -0.33(-2.41%)
Feb 24, 2009 13.41 13.93 13.25 13.74 14,063,020 +0.29(+2.18%)
Feb 23, 2009 14.15 14.22 13.35 13.44 15,654,189 -0.54(-3.87%)
Feb 20, 2009 14.07 14.22 13.72 13.98 22,184,056 -0.22(-1.53%)
Feb 19, 2009 14.72 14.77 14.20 14.20 16,649,183 -0.32(-2.22%)
Feb 18, 2009 14.74 14.77 14.37 14.52 15,340,104 +0.02(+0.16%)
Feb 17, 2009 14.75 14.89 14.48 14.50 21,088,186 -0.77(-5.06%)
Feb 13, 2009 15.37 15.59 15.25 15.28 11,540,074 +0.00(+0.00%)
Feb 12, 2009 15.24 15.32 14.80 15.28 17,010,326 -0.17(-1.12%)
Feb 11, 2009 15.42 15.61 15.28 15.45 8,587,758 +0.12(+0.78%)
Feb 10, 2009 16.09 16.18 15.26 15.33 11,705,581 -0.85(-5.25%)
Feb 09, 2009 15.91 16.31 15.81 16.18 11,267,575 +0.30(+1.89%)
Feb 06, 2009 15.66 16.00 15.55 15.88 16,999,630 +0.38(+2.42%)
Feb 05, 2009 15.21 15.70 15.05 15.50 15,821,486 +0.18(+1.18%)
Feb 04, 2009 15.57 15.76 15.32 15.32 13,887,329 -0.08(-0.54%)
Feb 03, 2009 15.16 15.48 15.10 15.40 12,103,790 +0.28(+1.84%)
Feb 02, 2009 15.25 15.27 14.91 15.13 12,494,228 -0.35(-2.28%)
Jan 30, 2009 15.86 15.94 15.32 15.48 0 -0.34(-2.14%)
Jan 29, 2009 16.32 16.32 15.76 15.82 15,369,742 -0.60(-3.66%)
Jan 28, 2009 16.39 16.60 16.26 16.42 22,963,190 +0.46(+2.87%)
Jan 27, 2009 15.81 16.06 15.75 15.96 19,729,430 +0.29(+1.82%)
Jan 26, 2009 15.50 15.98 15.40 15.67 26,379,514 +0.18(+1.16%)
Jan 23, 2009 15.54 15.83 15.43 15.49 25,496,326 -0.48(-3.01%)
Jan 22, 2009 15.80 16.13 15.52 15.97 23,874,204 -0.05(-0.33%)
Jan 21, 2009 15.96 16.10 15.45 16.03 21,365,530 +0.40(+2.55%)
Jan 20, 2009 16.28 16.40 15.62 15.63 17,373,480 -0.76(-4.63%)
Jan 16, 2009 16.46 16.57 15.94 16.39 0 +0.09(+0.55%)
Jan 15, 2009 16.18 16.42 15.62 16.30 18,839,776 +0.15(+0.93%)
Jan 14, 2009 16.52 16.53 16.06 16.15 20,828,970 -0.62(-3.72%)
Jan 13, 2009 17.06 17.13 16.53 16.77 25,596,228 -0.29(-1.72%)
Jan 12, 2009 17.44 17.48 16.98 17.06 11,273,712 -0.38(-2.20%)
Jan 09, 2009 17.91 17.94 17.42 17.45 8,203,947 -0.39(-2.19%)
Jan 08, 2009 17.66 17.85 17.54 17.84 14,892,103 +0.17(+0.98%)
Jan 07, 2009 18.22 18.22 17.66 17.66 14,281,946 -0.83(-4.47%)
Jan 06, 2009 18.34 18.58 18.20 18.49 17,893,228 +0.40(+2.20%)
Jan 05, 2009 18.16 18.37 17.93 18.09 14,889,018 -0.14(-0.78%)
Jan 02, 2009 17.66 18.34 17.48 18.23 0 +0.65(+3.67%)
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.