Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.67 -0.35 (-0.29%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 71.66 71.92 71.66 71.68 6,741,679 +0.10(+0.14%)
Sep 27, 2019 72.11 72.19 71.24 71.58 11,075,396 -0.29(-0.40%)
Sep 26, 2019 71.89 72.10 71.49 71.87 10,397,651 +0.10(+0.14%)
Sep 25, 2019 71.41 71.90 71.16 71.77 10,832,822 +0.46(+0.65%)
Sep 24, 2019 72.02 72.20 70.94 71.30 12,871,872 -0.41(-0.57%)
Sep 23, 2019 71.56 71.97 71.30 71.71 15,681,820 -0.14(-0.19%)
Sep 20, 2019 72.38 72.63 71.65 71.85 11,364,010 -0.46(-0.63%)
Sep 19, 2019 72.65 72.88 72.27 72.31 5,527,155 -0.37(-0.51%)
Sep 18, 2019 72.36 72.71 71.86 72.67 8,807,296 -0.11(-0.15%)
Sep 17, 2019 72.65 72.85 72.26 72.78 6,805,290 -0.04(-0.05%)
Sep 16, 2019 72.67 72.94 72.51 72.82 8,722,301 -0.06(-0.09%)
Sep 13, 2019 72.82 73.29 72.79 72.88 10,187,724 +0.39(+0.54%)
Sep 12, 2019 72.65 72.84 72.16 72.49 20,323,782 +0.05(+0.06%)
Sep 11, 2019 71.92 72.49 71.53 72.44 15,527,859 +0.67(+0.93%)
Sep 10, 2019 70.94 71.79 70.68 71.77 10,328,991 +0.65(+0.92%)
Sep 09, 2019 71.07 71.44 70.95 71.12 8,797,840 +0.21(+0.30%)
Sep 06, 2019 71.03 71.15 70.70 70.91 7,555,982 +0.15(+0.21%)
Sep 05, 2019 70.35 71.28 70.30 70.76 15,532,588 +1.25(+1.80%)
Sep 04, 2019 69.19 69.59 68.64 69.51 10,087,600 +0.87(+1.27%)
Sep 03, 2019 68.93 69.62 68.21 68.64 13,921,459 -0.95(-1.36%)
Aug 30, 2019 69.76 70.05 69.44 69.59 8,165,552 +0.28(+0.41%)
Aug 29, 2019 68.89 69.46 68.61 69.30 11,595,901 +1.17(+1.71%)
Aug 28, 2019 67.13 68.14 66.84 68.14 12,978,863 +0.83(+1.23%)
Aug 27, 2019 68.02 68.05 67.15 67.31 10,825,370 -0.35(-0.52%)
Aug 26, 2019 67.94 68.05 67.07 67.66 15,287,537 +0.50(+0.74%)
Aug 23, 2019 68.58 69.09 66.84 67.16 28,826,460 -1.85(-2.68%)
Aug 22, 2019 69.10 69.38 68.49 69.01 8,374,808 +0.10(+0.15%)
Aug 21, 2019 69.01 69.21 68.80 68.91 5,878,175 +0.42(+0.62%)
Aug 20, 2019 68.76 68.91 68.43 68.48 5,111,935 -0.40(-0.59%)
Aug 19, 2019 69.05 69.18 68.77 68.89 4,638,481 +0.64(+0.94%)
Aug 16, 2019 67.50 68.38 67.43 68.25 10,424,954 +1.30(+1.93%)
Aug 15, 2019 67.13 67.14 66.31 66.95 13,044,750 -0.07(-0.11%)
Aug 14, 2019 68.08 68.22 66.95 67.02 14,864,625 -2.11(-3.06%)
Aug 13, 2019 68.24 69.83 68.11 69.14 15,656,553 +0.82(+1.20%)
Aug 12, 2019 68.79 69.03 68.10 68.32 15,985,371 -0.96(-1.38%)
Aug 09, 2019 69.61 69.68 68.87 69.27 8,942,129 -0.59(-0.84%)
Aug 08, 2019 69.00 69.91 68.92 69.86 10,182,814 +1.17(+1.70%)
Aug 07, 2019 67.84 68.82 67.35 68.70 16,988,624 -0.04(-0.05%)
Aug 06, 2019 68.18 68.79 67.86 68.73 12,801,705 +1.02(+1.51%)
Aug 05, 2019 68.54 68.55 67.13 67.71 15,791,502 -1.93(-2.77%)
Aug 02, 2019 69.85 70.00 69.16 69.64 14,144,971 -0.45(-0.64%)
Aug 01, 2019 71.35 71.90 69.96 70.09 20,321,212 -1.39(-1.94%)
Jul 31, 2019 72.32 72.47 70.93 71.48 13,592,850 -0.81(-1.12%)
Jul 30, 2019 71.52 72.29 71.28 72.29 7,699,056 +0.31(+0.43%)
Jul 29, 2019 72.02 72.14 71.86 71.97 5,865,435 -0.13(-0.18%)
Jul 26, 2019 72.12 72.29 71.86 72.10 6,693,396 -0.16(-0.22%)
Jul 25, 2019 72.41 72.63 71.94 72.26 9,536,064 -0.15(-0.20%)
Jul 24, 2019 71.51 72.58 71.49 72.41 9,463,644 +0.31(+0.43%)
Jul 23, 2019 71.72 72.12 71.42 72.09 11,196,500 +0.90(+1.26%)
Jul 22, 2019 71.27 71.56 70.97 71.19 9,197,615 +0.06(+0.08%)
Jul 19, 2019 71.21 71.57 71.09 71.14 8,276,056 +0.39(+0.55%)
Jul 18, 2019 70.67 70.85 70.32 70.75 7,237,615 +0.13(+0.18%)
Jul 17, 2019 71.75 71.82 70.60 70.62 12,231,775 -1.54(-2.14%)
Jul 16, 2019 71.70 72.36 71.70 72.17 8,835,260 +0.46(+0.64%)
Jul 15, 2019 72.00 72.00 71.61 71.71 4,847,536 -0.29(-0.41%)
Jul 12, 2019 71.00 72.02 71.00 72.00 13,230,781 +1.24(+1.75%)
Jul 11, 2019 70.27 70.77 70.16 70.76 8,049,784 +0.48(+0.68%)
Jul 10, 2019 70.65 70.96 70.22 70.28 11,023,028 -0.17(-0.23%)
Jul 09, 2019 70.17 70.53 70.06 70.45 11,036,804 -0.16(-0.22%)
Jul 08, 2019 70.76 70.97 70.42 70.61 6,575,658 -0.59(-0.83%)
Jul 05, 2019 71.15 71.19 70.22 71.19 6,955,667 -0.28(-0.40%)
Jul 03, 2019 71.31 71.51 71.06 71.48 8,809,089 +0.39(+0.56%)
Jul 02, 2019 71.25 71.35 70.92 71.08 10,056,642 -0.09(-0.13%)
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.