Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.30 -0.72 (-0.59%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 23.73 23.81 23.64 23.66 997,569 -0.14(-0.57%)
Jan 30, 2006 23.66 23.80 23.61 23.80 1,563,861 +0.05(+0.22%)
Jan 27, 2006 23.79 23.79 23.60 23.75 770,279 +0.05(+0.22%)
Jan 26, 2006 23.44 23.69 23.44 23.69 1,095,169 +0.26(+1.12%)
Jan 25, 2006 23.57 23.57 23.36 23.43 1,176,923 -0.01(-0.03%)
Jan 24, 2006 23.37 23.51 23.33 23.44 2,183,547 +0.17(+0.74%)
Jan 23, 2006 23.28 23.36 23.24 23.27 1,678,105 +0.02(+0.06%)
Jan 20, 2006 23.68 23.73 23.21 23.25 3,695,479 -0.52(-2.18%)
Jan 19, 2006 23.76 23.81 23.61 23.77 1,724,441 +0.11(+0.48%)
Jan 18, 2006 23.45 23.69 23.45 23.66 1,236,176 +0.03(+0.13%)
Jan 17, 2006 23.94 23.94 23.55 23.63 1,179,986 -0.12(-0.51%)
Jan 13, 2006 23.59 23.82 23.59 23.75 1,202,488 -0.08(-0.35%)
Jan 12, 2006 24.03 24.03 23.80 23.83 1,726,838 -0.18(-0.75%)
Jan 11, 2006 23.97 24.05 23.93 24.01 788,388 +0.02(+0.06%)
Jan 10, 2006 23.88 24.01 23.88 24.00 1,013,147 -0.07(-0.28%)
Jan 09, 2006 23.77 24.07 23.75 24.06 1,278,385 +0.20(+0.82%)
Jan 06, 2006 23.95 23.95 23.75 23.87 610,764 +0.09(+0.38%)
Jan 05, 2006 23.88 23.88 23.71 23.78 514,230 -0.04(-0.16%)
Jan 04, 2006 23.85 23.88 23.75 23.82 4,485,865 +0.06(+0.25%)
Jan 03, 2006 23.41 23.80 23.37 23.75 1,673,045 +0.16(+0.67%)
Dec 30, 2005 23.58 23.67 23.57 23.60 1,073,731 -0.14(-0.57%)
Dec 29, 2005 23.77 23.88 23.73 23.73 522,618 -0.01(-0.03%)
Dec 28, 2005 23.66 23.79 23.62 23.74 711,027 +0.04(+0.16%)
Dec 27, 2005 23.95 24.06 23.67 23.70 405,445 -0.21(-0.88%)
Dec 23, 2005 23.88 23.96 23.86 23.91 424,219 +0.05(+0.19%)
Dec 22, 2005 23.80 23.90 23.73 23.87 1,058,152 +0.18(+0.76%)
Dec 21, 2005 23.68 23.79 23.62 23.69 595,452 +0.12(+0.51%)
Dec 20, 2005 23.55 23.64 23.52 23.57 634,199 +0.02(+0.06%)
Dec 19, 2005 23.73 23.74 23.48 23.55 694,516 -0.23(-0.98%)
Dec 16, 2005 23.91 23.91 23.75 23.79 506,374 -0.11(-0.44%)
Dec 15, 2005 23.96 23.97 23.80 23.89 1,056,022 +0.04(+0.16%)
Dec 14, 2005 23.68 23.93 23.68 23.85 946,572 +0.20(+0.86%)
Dec 13, 2005 23.81 23.81 23.53 23.65 3,231,181 +0.02(+0.10%)
Dec 12, 2005 23.77 23.81 23.56 23.63 1,399,020 +0.01(+0.03%)
Dec 09, 2005 23.36 23.72 23.35 23.62 3,071,532 +0.13(+0.54%)
Dec 08, 2005 23.79 23.79 23.41 23.49 634,998 -0.11(-0.45%)
Dec 07, 2005 23.96 24.01 23.52 23.60 998,368 -0.17(-0.73%)
Dec 06, 2005 23.86 23.95 23.73 23.77 1,103,823 +0.10(+0.41%)
Dec 05, 2005 23.63 23.73 23.61 23.67 3,460,733 -0.13(-0.54%)
Dec 02, 2005 23.73 23.87 23.73 23.80 330,880 -0.09(-0.38%)
Dec 01, 2005 23.80 23.93 23.66 23.89 705,967 +0.26(+1.11%)
Nov 30, 2005 23.74 23.85 23.60 23.63 400,385 -0.04(-0.16%)
Nov 29, 2005 23.47 23.84 23.46 23.66 750,973 +0.05(+0.22%)
Nov 28, 2005 23.75 23.82 23.60 23.61 2,052,126 -0.13(-0.54%)
Nov 25, 2005 23.88 23.88 23.69 23.74 525,015 +0.01(+0.03%)
Nov 23, 2005 23.70 23.80 23.69 23.73 745,114 +0.03(+0.13%)
Nov 22, 2005 23.82 23.82 23.55 23.70 1,742,550 +0.06(+0.25%)
Nov 21, 2005 23.51 23.68 23.47 23.64 1,461,867 +0.14(+0.58%)
Nov 18, 2005 23.36 23.56 23.36 23.51 1,047,234 +0.24(+1.03%)
Nov 17, 2005 23.13 23.30 23.00 23.27 568,023 +0.22(+0.94%)
Nov 16, 2005 23.02 23.10 23.01 23.05 1,178,921 +0.08(+0.36%)
Nov 15, 2005 23.00 23.09 22.91 22.97 1,118,470 -0.01(-0.03%)
Nov 14, 2005 22.92 22.99 22.90 22.97 264,837 +0.05(+0.20%)
Nov 11, 2005 22.79 22.97 22.79 22.93 668,685 +0.04(+0.20%)
Nov 10, 2005 22.65 22.91 22.58 22.88 376,152 +0.29(+1.30%)
Nov 09, 2005 22.57 22.72 22.51 22.59 748,309 +0.05(+0.23%)
Nov 08, 2005 22.53 22.61 22.50 22.54 358,842 -0.14(-0.63%)
Nov 07, 2005 22.68 22.72 22.55 22.68 396,657 +0.08(+0.37%)
Nov 04, 2005 22.64 22.66 22.50 22.60 882,659 +0.02(+0.07%)
Nov 03, 2005 22.61 22.69 22.55 22.58 966,944 +0.10(+0.43%)
Nov 02, 2005 22.24 22.51 22.14 22.49 1,171,997 +0.23(+1.01%)
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.