Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.56 -0.46 (-0.38%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 100.43 101.04 99.12 99.14 9,808,025 -1.55(-1.54%)
Mar 30, 2022 100.70 101.30 100.24 100.69 9,069,789 -0.12(-0.12%)
Mar 29, 2022 100.53 100.86 99.82 100.80 12,832,034 +0.92(+0.93%)
Mar 28, 2022 99.76 99.91 98.96 99.88 8,248,825 +0.03(+0.03%)
Mar 25, 2022 99.44 99.89 99.00 99.85 7,635,294 +0.62(+0.62%)
Mar 24, 2022 98.98 99.28 98.47 99.23 7,997,454 +0.75(+0.76%)
Mar 23, 2022 99.02 99.22 98.46 98.48 10,881,669 -0.95(-0.96%)
Mar 22, 2022 99.20 99.68 98.91 99.43 8,613,529 +0.54(+0.55%)
Mar 21, 2022 98.44 99.26 98.27 98.90 11,241,001 +0.22(+0.22%)
Mar 18, 2022 98.13 98.76 97.40 98.67 15,551,844 +0.37(+0.38%)
Mar 17, 2022 96.43 98.35 96.43 98.30 11,358,081 +1.25(+1.29%)
Mar 16, 2022 96.39 97.22 95.13 97.05 16,594,296 +1.27(+1.32%)
Mar 15, 2022 95.15 95.98 94.58 95.79 11,677,848 +1.50(+1.59%)
Mar 14, 2022 94.54 95.32 93.63 94.29 13,536,358 +0.32(+0.34%)
Mar 11, 2022 95.28 95.86 93.91 93.97 11,146,901 -0.76(-0.80%)
Mar 10, 2022 93.67 94.73 13,880,155 -0.12(-0.13%)
Mar 09, 2022 94.81 95.57 94.42 94.85 19,549,388 +1.69(+1.81%)
Mar 08, 2022 93.97 95.67 93.08 93.17 23,258,774 -0.58(-0.61%)
Mar 07, 2022 96.02 96.71 93.71 93.74 17,199,636 -2.58(-2.68%)
Mar 04, 2022 95.56 96.44 94.99 96.32 17,892,320 -0.21(-0.22%)
Mar 03, 2022 97.14 97.40 96.11 96.53 15,457,573 +0.11(+0.11%)
Mar 02, 2022 94.87 96.89 94.74 96.43 17,591,036 +2.01(+2.13%)
Mar 01, 2022 95.50 96.10 93.80 94.41 22,808,892 -1.43(-1.49%)
Feb 28, 2022 94.23 96.03 94.18 95.84 19,082,204 +0.73(+0.77%)
Feb 25, 2022 93.12 95.43 93.71 95.11 14,082,253 +2.22(+2.39%)
Feb 24, 2022 90.37 93.10 89.62 92.90 28,511,248 +1.17(+1.28%)
Feb 23, 2022 93.85 94.00 91.58 91.73 16,984,296 -1.72(-1.84%)
Feb 22, 2022 94.29 94.84 92.94 93.44 17,519,290 -0.91(-0.97%)
Feb 18, 2022 94.36 0 -0.79(-0.83%)
Feb 17, 2022 96.15 96.36 94.98 95.14 11,375,863 -1.78(-1.83%)
Feb 16, 2022 96.15 97.25 95.91 96.92 8,569,750 +0.51(+0.53%)
Feb 15, 2022 95.92 96.82 95.86 96.41 10,987,234 +1.43(+1.51%)
Feb 14, 2022 95.47 95.73 94.22 94.98 15,943,278 -0.35(-0.37%)
Feb 11, 2022 96.84 97.29 94.86 95.33 19,517,574 -1.48(-1.53%)
Feb 10, 2022 97.26 98.60 96.31 96.81 16,216,993 -1.61(-1.64%)
Feb 09, 2022 97.91 98.56 97.88 98.42 13,722,176 +1.33(+1.37%)
Feb 08, 2022 96.38 97.28 96.00 97.09 10,813,860 +0.96(+1.00%)
Feb 07, 2022 96.30 96.88 95.80 96.13 10,910,136 +0.08(+0.08%)
Feb 04, 2022 96.56 97.00 95.26 96.05 16,701,861 -1.05(-1.08%)
Feb 03, 2022 98.00 96.97 97.10 14,598,905 -1.57(-1.59%)
Feb 02, 2022 97.87 98.87 97.46 98.67 14,797,264 +0.68(+0.70%)
Feb 01, 2022 97.26 98.31 96.68 97.99 17,926,932 +1.33(+1.38%)
Jan 31, 2022 95.02 96.76 96.66 12,697,290 +1.00(+1.04%)
Jan 28, 2022 94.60 95.67 93.01 95.66 23,937,304 +0.66(+0.70%)
Jan 27, 2022 96.65 97.45 94.38 95.00 24,151,276 -0.85(-0.89%)
Jan 26, 2022 97.25 98.34 94.90 95.85 28,797,684 -0.84(-0.87%)
Jan 25, 2022 95.96 97.32 94.38 96.70 29,332,486 -0.96(-0.98%)
Jan 24, 2022 95.48 97.80 94.08 97.66 38,982,504 +0.56(+0.57%)
Jan 21, 2022 98.01 98.75 96.72 97.10 34,737,192 -0.90(-0.92%)
Jan 20, 2022 99.46 100.48 97.87 98.00 17,432,066 -1.27(-1.28%)
Jan 19, 2022 100.66 100.79 99.19 99.27 13,931,389 -1.12(-1.12%)
Jan 18, 2022 100.61 100.81 99.82 100.39 14,464,113 -1.17(-1.15%)
Jan 14, 2022 101.56 0 -0.61(-0.60%)
Jan 13, 2022 102.23 103.09 101.82 102.18 11,459,691 +0.22(+0.22%)
Jan 12, 2022 102.06 102.47 101.63 101.95 10,370,724 +0.33(+0.32%)
Jan 11, 2022 101.13 101.74 100.04 101.63 12,530,824 +0.61(+0.60%)
Jan 10, 2022 101.93 102.01 100.24 101.02 16,332,558 -1.15(-1.13%)
Jan 07, 2022 102.23 102.86 102.14 102.18 12,105,285 -0.03(-0.03%)
Jan 06, 2022 102.09 102.57 101.69 102.20 10,878,128 +0.47(+0.46%)
Jan 05, 2022 102.98 103.51 101.69 101.73 16,879,942 -0.98(-0.95%)
Jan 04, 2022 101.34 102.91 101.23 102.71 15,187,906 +2.02(+2.01%)
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.