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 (%)
Dec 30, 2011 26.77 26.82 26.61 26.61 5,431,269 -0.17(-0.62%)
Dec 29, 2011 26.46 26.80 26.45 26.77 7,653,521 +0.33(+1.25%)
Dec 28, 2011 26.90 26.90 26.38 26.44 13,697,891 -0.43(-1.58%)
Dec 27, 2011 26.77 26.92 26.72 26.87 6,728,741 -0.01(-0.03%)
Dec 23, 2011 26.73 26.87 26.61 26.87 7,010,031 +0.50(+1.91%)
Dec 21, 2011 26.33 26.44 26.00 26.37 24,087,782 +0.01(+0.04%)
Dec 20, 2011 25.87 26.41 25.87 26.36 31,614,534 +0.87(+3.42%)
Dec 19, 2011 25.81 26.02 25.40 25.49 20,646,708 -0.27(-1.04%)
Dec 16, 2011 25.87 26.12 25.65 25.75 44,490,660 +0.11(+0.42%)
Dec 15, 2011 25.82 25.86 25.54 25.65 18,446,936 +0.18(+0.71%)
Dec 14, 2011 25.56 25.76 25.41 25.47 25,056,670 -0.31(-1.19%)
Dec 13, 2011 26.34 26.45 25.65 25.77 32,928,670 -0.34(-1.32%)
Dec 12, 2011 26.38 26.38 25.90 26.12 20,275,876 -0.49(-1.83%)
Dec 09, 2011 26.19 26.66 26.15 26.60 28,592,044 +0.60(+2.29%)
Dec 08, 2011 26.49 26.55 25.94 26.01 22,254,426 -0.66(-2.47%)
Dec 07, 2011 26.69 26.76 26.31 26.66 32,263,744 -0.01(-0.03%)
Dec 06, 2011 26.74 26.88 26.57 26.67 16,113,194 -0.01(-0.03%)
Dec 05, 2011 26.83 26.89 26.49 26.68 22,976,642 +0.28(+1.07%)
Dec 02, 2011 26.63 26.81 26.37 26.40 23,461,728 -0.05(-0.21%)
Dec 01, 2011 26.39 26.60 26.34 26.45 22,873,146 -0.09(-0.32%)
Nov 30, 2011 26.08 26.54 25.93 26.54 30,208,416 +1.29(+5.12%)
Nov 29, 2011 25.31 25.55 25.18 25.25 23,395,812 +0.02(+0.09%)
Nov 28, 2011 25.15 25.38 25.03 25.22 19,943,664 +0.82(+3.37%)
Nov 25, 2011 24.34 24.73 24.34 24.40 8,970,956 -0.04(-0.16%)
Nov 23, 2011 24.82 24.82 24.43 24.44 24,109,228 -0.58(-2.32%)
Nov 22, 2011 25.18 25.21 24.84 25.02 24,707,162 -0.16(-0.65%)
Nov 21, 2011 25.39 25.39 24.90 25.18 23,022,010 -0.60(-2.31%)
Nov 18, 2011 25.85 25.93 25.64 25.78 17,687,392 +0.06(+0.24%)
Nov 17, 2011 26.12 26.17 25.50 25.72 30,345,686 -0.45(-1.74%)
Nov 16, 2011 26.25 26.63 26.12 26.17 17,895,214 -0.39(-1.47%)
Nov 15, 2011 26.28 26.68 26.21 26.56 15,874,720 +0.16(+0.59%)
Nov 14, 2011 26.50 26.60 26.25 26.41 14,470,955 -0.16(-0.62%)
Nov 11, 2011 26.23 26.66 26.23 26.57 17,773,056 +0.62(+2.38%)
Nov 10, 2011 26.03 26.13 25.77 25.95 29,606,160 +0.31(+1.22%)
Nov 09, 2011 26.12 26.12 25.54 25.64 30,252,196 -1.03(-3.88%)
Nov 08, 2011 26.48 26.70 26.16 26.67 20,594,606 +0.30(+1.13%)
Nov 07, 2011 26.31 26.46 25.91 26.37 18,373,486 +0.06(+0.24%)
Nov 04, 2011 26.27 26.36 25.89 26.31 16,274,475 -0.20(-0.77%)
Nov 03, 2011 26.23 26.55 25.91 26.52 23,840,146 +0.63(+2.45%)
Nov 02, 2011 25.98 26.04 25.63 25.88 19,709,534 +0.50(+1.97%)
Nov 01, 2011 25.37 25.77 25.18 25.38 42,978,192 -0.79(-3.02%)
Oct 31, 2011 26.55 26.59 26.15 26.17 17,894,344 -0.66(-2.45%)
Oct 28, 2011 26.80 26.90 26.66 26.83 15,263,871 +0.00(+0.00%)
Oct 27, 2011 26.52 27.08 26.38 26.83 34,503,160 +1.12(+4.36%)
Oct 26, 2011 25.87 25.92 25.36 25.71 24,929,188 +0.18(+0.71%)
Oct 25, 2011 25.73 25.83 25.33 25.53 28,005,150 -0.53(-2.04%)
Oct 24, 2011 25.76 26.15 25.69 26.06 26,537,106 +0.48(+1.87%)
Oct 21, 2011 25.33 25.62 25.25 25.58 22,275,510 +0.49(+1.93%)
Oct 20, 2011 24.96 25.20 24.70 25.10 22,520,466 +0.21(+0.85%)
Oct 19, 2011 25.20 25.34 24.80 24.89 18,293,228 -0.31(-1.21%)
Oct 18, 2011 24.51 25.46 24.39 25.19 28,842,282 +0.70(+2.88%)
Oct 17, 2011 25.14 25.14 24.45 24.49 17,012,766 -0.72(-2.86%)
Oct 14, 2011 25.07 25.24 24.89 25.21 15,435,667 +0.45(+1.80%)
Oct 13, 2011 24.82 24.85 24.45 24.76 18,141,840 -0.21(-0.85%)
Oct 12, 2011 24.86 25.25 24.78 24.97 33,662,156 +0.31(+1.27%)
Oct 11, 2011 24.37 24.75 24.37 24.66 22,711,366 +0.07(+0.29%)
Oct 10, 2011 24.20 24.60 24.09 24.59 25,331,562 +0.83(+3.49%)
Oct 07, 2011 24.05 24.07 23.52 23.76 33,792,872 -0.05(-0.23%)
Oct 06, 2011 23.57 23.85 23.57 23.81 23,390,830 +0.47(+2.01%)
Oct 05, 2011 22.84 23.40 22.72 23.34 33,849,800 +0.49(+2.12%)
Oct 04, 2011 21.93 22.86 21.67 22.86 47,923,840 +0.62(+2.78%)
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.