Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.59 -0.43 (-0.35%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 100.92 101.93 100.80 101.52 8,052,284 +0.43(+0.43%)
Dec 30, 2021 101.56 102.06 101.01 101.09 6,451,757 -0.36(-0.36%)
Dec 29, 2021 101.12 101.68 101.00 101.46 6,171,507 +0.18(+0.18%)
Dec 28, 2021 100.67 101.53 100.61 101.27 5,595,293 +0.51(+0.51%)
Dec 27, 2021 99.86 100.80 99.72 100.77 5,415,433 +1.06(+1.06%)
Dec 23, 2021 98.90 100.04 98.88 99.71 7,344,716 +1.16(+1.18%)
Dec 22, 2021 98.22 98.72 98.06 98.55 8,647,290 +0.28(+0.28%)
Dec 21, 2021 97.07 98.47 97.03 98.27 10,940,674 +1.92(+1.99%)
Dec 20, 2021 96.73 96.74 95.53 96.35 18,727,014 -1.57(-1.60%)
Dec 17, 2021 99.60 99.72 97.89 97.92 20,312,054 -1.70(-1.71%)
Dec 16, 2021 100.22 100.65 99.27 99.62 12,412,567 +0.05(+0.05%)
Dec 15, 2021 98.98 99.71 98.32 99.57 17,687,426 +0.86(+0.87%)
Dec 14, 2021 99.12 100.09 98.32 98.71 13,782,234 -0.95(-0.95%)
Dec 13, 2021 100.47 100.66 99.49 99.66 13,275,610 -1.04(-1.03%)
Dec 10, 2021 100.74 100.91 100.22 100.70 8,687,533 +0.41(+0.41%)
Dec 09, 2021 100.20 100.81 99.95 100.29 7,663,889 -0.31(-0.31%)
Dec 08, 2021 100.41 100.79 100.11 100.61 10,900,508 +0.25(+0.25%)
Dec 07, 2021 100.10 101.19 100.06 100.36 11,049,943 +1.01(+1.02%)
Dec 06, 2021 98.67 99.96 98.50 99.34 15,117,453 +1.65(+1.69%)
Dec 03, 2021 98.00 98.25 96.71 97.69 20,488,866 -0.11(-0.12%)
Dec 02, 2021 95.71 98.14 95.39 97.81 22,930,902 +2.82(+2.97%)
Dec 01, 2021 97.79 98.18 94.95 94.99 20,696,792 -1.34(-1.39%)
Nov 30, 2021 98.08 98.39 96.22 96.32 22,070,314 -2.50(-2.53%)
Nov 29, 2021 99.66 99.68 98.30 98.83 12,232,722 +0.17(+0.17%)
Nov 26, 2021 98.79 99.20 97.96 98.66 15,372,263 -2.74(-2.71%)
Nov 24, 2021 101.18 101.61 101.05 101.40 11,257,049 -0.11(-0.11%)
Nov 23, 2021 101.46 101.87 100.99 101.52 14,740,745 +0.17(+0.17%)
Nov 22, 2021 101.39 102.29 101.14 101.34 12,460,998 +0.28(+0.28%)
Nov 19, 2021 101.52 101.60 100.92 101.06 9,348,044 -0.51(-0.50%)
Nov 18, 2021 102.12 101.69 101.47 101.57 10,258,852 -0.21(-0.21%)
Nov 17, 2021 102.41 102.54 101.43 101.78 8,541,220 -0.61(-0.60%)
Nov 16, 2021 102.38 102.90 102.30 102.39 6,929,072 +0.02(+0.02%)
Nov 15, 2021 102.59 102.71 102.14 102.38 8,026,554 +0.19(+0.19%)
Nov 12, 2021 101.67 102.36 101.34 102.18 8,294,996 +0.80(+0.79%)
Nov 11, 2021 102.00 102.00 101.28 101.38 6,194,503 -0.42(-0.41%)
Nov 10, 2021 102.23 101.80 10,802,626 -0.57(-0.56%)
Nov 09, 2021 102.31 102.62 101.81 102.38 11,128,318 +0.26(+0.25%)
Nov 08, 2021 102.59 102.83 101.72 102.12 9,341,086 +0.42(+0.41%)
Nov 05, 2021 101.84 102.33 101.36 101.70 13,502,364 +1.02(+1.02%)
Nov 04, 2021 100.56 101.03 100.44 100.67 10,671,213 +0.40(+0.40%)
Nov 03, 2021 99.93 100.34 99.40 100.27 12,101,154 -0.22(-0.22%)
Nov 02, 2021 100.30 100.58 100.01 100.49 9,241,618 +0.34(+0.33%)
Nov 01, 2021 100.08 99.95 99.67 100.16 11,272,456 +0.28(+0.28%)
Oct 29, 2021 99.67 100.24 99.48 99.88 7,146,967 +0.03(+0.03%)
Oct 28, 2021 98.76 99.91 98.76 99.85 9,696,298 +1.23(+1.25%)
Oct 27, 2021 99.98 100.04 98.59 98.62 9,431,275 -1.17(-1.17%)
Oct 26, 2021 100.30 99.78 99.78 12,882,437 -0.62(-0.62%)
Oct 25, 2021 100.02 100.79 99.70 100.41 8,467,170 +0.23(+0.23%)
Oct 22, 2021 100.02 100.54 99.87 100.18 10,402,766 +0.35(+0.35%)
Oct 21, 2021 99.41 99.87 99.16 99.82 8,186,067 +0.20(+0.20%)
Oct 20, 2021 99.02 99.72 98.79 99.62 9,685,884 +0.62(+0.63%)
Oct 19, 2021 98.91 99.03 98.32 99.00 7,230,161 +0.58(+0.59%)
Oct 18, 2021 97.79 98.52 97.40 98.42 7,093,131 +0.07(+0.07%)
Oct 15, 2021 98.08 98.77 97.95 98.35 12,318,760 +0.94(+0.96%)
Oct 14, 2021 96.38 97.44 96.18 97.41 10,203,070 +1.81(+1.89%)
Oct 13, 2021 95.58 96.01 94.57 95.61 12,989,774 +0.20(+0.21%)
Oct 12, 2021 95.84 96.17 95.22 95.41 10,512,546 -0.32(-0.33%)
Oct 11, 2021 96.37 96.98 95.71 95.72 10,444,867 -0.77(-0.80%)
Oct 08, 2021 96.41 96.74 96.09 96.50 8,960,464 -0.01(-0.01%)
Oct 07, 2021 96.50 97.20 96.42 96.51 10,116,051 +0.75(+0.78%)
Oct 06, 2021 94.32 95.80 93.87 95.76 15,381,110 +0.42(+0.44%)
Oct 05, 2021 94.46 95.82 94.05 95.34 13,587,405 +1.05(+1.12%)
Oct 04, 2021 94.64 95.24 93.70 94.29 21,114,494 -0.52(-0.54%)
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.