Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.96 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 98.39 99.79 98.04 99.76 11,042,877 +1.67(+1.70%)
Jan 30, 2023 98.45 99.41 98.02 98.10 10,265,637 -0.97(-0.98%)
Jan 27, 2023 98.44 99.53 98.36 99.07 14,483,958 +0.41(+0.42%)
Jan 26, 2023 98.81 98.81 97.43 98.66 15,298,253 +0.54(+0.55%)
Jan 25, 2023 97.59 98.38 96.77 98.12 11,972,003 -0.55(-0.56%)
Jan 24, 2023 97.47 98.96 96.96 98.67 11,578,314 +0.65(+0.66%)
Jan 23, 2023 97.27 98.55 96.85 98.02 11,344,382 +1.06(+1.09%)
Jan 20, 2023 95.71 96.99 95.32 96.96 13,084,586 +1.33(+1.39%)
Jan 19, 2023 97.04 97.29 95.62 95.63 17,687,556 -2.01(-2.06%)
Jan 18, 2023 99.85 100.07 97.58 97.64 15,338,069 -1.87(-1.88%)
Jan 17, 2023 100.30 100.44 99.40 99.51 9,468,869 -0.85(-0.85%)
Jan 13, 2023 99.63 100.44 99.37 100.36 14,503,938 -0.12(-0.12%)
Jan 12, 2023 100.25 100.87 99.41 100.48 10,088,709 +0.59(+0.59%)
Jan 11, 2023 99.52 99.91 98.97 99.89 7,549,303 +0.95(+0.96%)
Jan 10, 2023 98.08 99.00 98.02 98.94 9,357,481 +0.54(+0.55%)
Jan 09, 2023 99.09 99.97 98.27 98.40 13,115,017 -0.44(-0.45%)
Jan 06, 2023 97.18 99.12 97.00 98.84 16,610,643 +2.63(+2.74%)
Jan 05, 2023 96.71 96.93 95.94 96.21 9,851,012 -1.05(-1.08%)
Jan 04, 2023 96.72 97.57 96.50 97.26 12,434,049 +0.85(+0.88%)
Jan 03, 2023 96.76 96.91 95.51 96.40 11,901,418 +0.21(+0.21%)
Dec 30, 2022 96.00 96.38 95.29 96.20 7,018,138 -0.38(-0.40%)
Dec 29, 2022 95.85 96.87 95.77 96.58 8,482,690 +1.18(+1.23%)
Dec 28, 2022 96.85 97.07 95.39 95.41 6,946,142 -1.26(-1.31%)
Dec 27, 2022 96.52 97.15 96.15 96.67 5,322,791 +0.29(+0.30%)
Dec 23, 2022 95.80 96.51 95.38 96.38 6,270,884 +0.57(+0.59%)
Dec 22, 2022 96.38 96.45 94.33 95.81 11,360,599 -1.23(-1.27%)
Dec 21, 2022 96.37 97.21 96.04 97.04 8,392,737 +1.79(+1.88%)
Dec 20, 2022 94.93 95.87 94.82 95.25 9,487,517 +0.12(+0.12%)
Dec 19, 2022 95.38 96.26 94.67 95.13 8,999,006 -0.50(-0.53%)
Dec 16, 2022 95.14 95.83 94.69 95.63 17,804,922 -0.41(-0.43%)
Dec 15, 2022 97.10 97.53 95.55 96.04 11,887,128 -2.38(-2.42%)
Dec 14, 2022 98.73 99.71 97.86 98.42 10,697,589 -0.19(-0.19%)
Dec 13, 2022 100.64 100.71 97.88 98.61 18,042,102 +0.37(+0.38%)
Dec 12, 2022 96.80 98.27 96.73 98.24 7,222,566 +1.66(+1.72%)
Dec 09, 2022 97.33 97.74 96.55 96.58 7,393,869 -0.80(-0.82%)
Dec 08, 2022 97.16 97.97 97.03 97.38 6,628,309 +0.58(+0.59%)
Dec 07, 2022 96.76 97.49 96.62 96.80 7,358,033 -0.13(-0.13%)
Dec 06, 2022 98.32 98.36 96.20 96.93 9,091,390 -1.16(-1.18%)
Dec 05, 2022 98.85 98.97 97.92 98.09 11,356,088 -1.67(-1.67%)
Dec 02, 2022 98.13 100.11 98.13 99.76 11,045,636 +0.57(+0.57%)
Dec 01, 2022 99.53 99.79 98.43 99.19 14,205,602 +0.03(+0.03%)
Nov 30, 2022 97.54 99.18 96.45 99.16 18,765,044 +1.61(+1.65%)
Nov 29, 2022 97.18 97.71 96.88 97.56 5,706,106 +0.59(+0.61%)
Nov 28, 2022 98.32 98.40 96.65 96.96 8,073,055 -1.79(-1.82%)
Nov 25, 2022 98.59 98.95 98.47 98.75 2,734,621 +0.38(+0.39%)
Nov 23, 2022 98.12 98.74 98.05 98.37 5,794,772 +0.37(+0.38%)
Nov 22, 2022 97.68 98.23 97.58 98.00 7,660,633 +0.75(+0.77%)
Nov 21, 2022 96.69 97.55 96.66 97.25 7,253,311 +0.31(+0.32%)
Nov 18, 2022 97.10 97.38 96.32 96.94 7,859,031 +0.71(+0.74%)
Nov 17, 2022 95.16 96.27 94.66 96.23 8,979,438 -0.17(-0.17%)
Nov 16, 2022 96.98 97.17 96.18 96.40 9,859,750 -0.70(-0.72%)
Nov 15, 2022 97.48 97.66 96.26 97.10 10,784,494 +0.66(+0.69%)
Nov 14, 2022 96.75 97.74 96.41 96.43 9,082,341 -0.59(-0.61%)
Nov 11, 2022 97.32 97.72 96.63 97.03 10,244,325 -0.06(-0.06%)
Nov 10, 2022 95.83 97.21 95.38 97.09 19,113,972 +3.91(+4.20%)
Nov 09, 2022 93.93 94.56 93.06 93.18 9,667,605 -1.32(-1.39%)
Nov 08, 2022 93.98 94.93 93.36 94.49 9,182,256 +0.82(+0.87%)
Nov 07, 2022 93.10 93.82 92.51 93.68 8,498,680 +0.99(+1.07%)
Nov 04, 2022 92.49 92.94 91.15 92.68 11,793,843 +1.46(+1.60%)
Nov 03, 2022 89.36 92.04 89.30 91.22 13,674,099 +0.95(+1.05%)
Nov 02, 2022 91.43 90.22 90.27 14,242,612 -1.62(-1.76%)
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.