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 (%)
Mar 31, 2005 22.85 22.98 22.85 22.93 528,922 -0.06(-0.26%)
Mar 30, 2005 22.75 22.99 22.70 22.99 1,123,396 +0.43(+1.90%)
Mar 29, 2005 22.91 22.98 22.53 22.56 1,857,731 -0.38(-1.64%)
Mar 28, 2005 23.02 23.06 22.92 22.94 780,379 -0.02(-0.10%)
Mar 24, 2005 22.92 23.14 22.90 22.96 570,987 +0.11(+0.49%)
Mar 23, 2005 22.92 22.98 22.83 22.85 1,588,360 -0.14(-0.62%)
Mar 22, 2005 23.17 23.29 22.95 22.99 589,298 -0.13(-0.55%)
Mar 21, 2005 23.13 23.17 22.92 23.12 540,865 +0.08(+0.33%)
Mar 18, 2005 23.17 23.17 22.94 23.05 872,204 -0.05(-0.23%)
Mar 17, 2005 23.17 23.23 23.07 23.10 532,903 -0.01(-0.03%)
Mar 16, 2005 23.33 23.35 23.05 23.11 1,417,449 -0.27(-1.16%)
Mar 15, 2005 23.63 23.63 23.38 23.38 1,119,017 -0.13(-0.54%)
Mar 14, 2005 23.32 23.51 23.32 23.50 1,887,189 +0.13(+0.55%)
Mar 11, 2005 23.36 23.57 23.31 23.38 629,240 -0.06(-0.26%)
Mar 10, 2005 23.36 23.54 23.32 23.44 903,388 +0.05(+0.23%)
Mar 09, 2005 23.51 23.62 23.38 23.38 497,208 -0.26(-1.08%)
Mar 08, 2005 23.66 23.72 23.62 23.64 723,453 -0.02(-0.06%)
Mar 07, 2005 23.66 23.74 23.59 23.66 550,551 +0.11(+0.48%)
Mar 04, 2005 23.31 23.62 23.31 23.54 1,774,133 +0.32(+1.40%)
Mar 03, 2005 23.10 23.29 23.05 23.22 531,576 +0.05(+0.23%)
Mar 02, 2005 23.10 23.22 22.91 23.17 295,644 +0.07(+0.29%)
Mar 01, 2005 23.14 23.15 22.99 23.10 255,836 +0.08(+0.33%)
Feb 28, 2005 23.14 23.15 22.90 23.02 268,574 -0.14(-0.59%)
Feb 25, 2005 22.98 23.17 22.90 23.16 1,710,041 +0.19(+0.82%)
Feb 24, 2005 22.80 22.97 22.63 22.97 554,532 +0.32(+1.43%)
Feb 23, 2005 22.47 22.92 22.46 22.65 542,590 +0.03(+0.13%)
Feb 22, 2005 22.79 22.95 22.61 22.62 856,812 -0.37(-1.61%)
Feb 18, 2005 23.01 23.05 22.91 22.98 1,120,344 +0.00(+0.00%)
Feb 17, 2005 23.04 23.18 22.98 22.98 305,729 -0.21(-0.91%)
Feb 16, 2005 23.25 23.25 23.02 23.20 291,133 +0.07(+0.29%)
Feb 15, 2005 22.92 23.16 22.92 23.13 335,453 +0.08(+0.33%)
Feb 14, 2005 23.20 23.20 23.02 23.05 237,391 -0.02(-0.10%)
Feb 11, 2005 22.83 23.15 22.83 23.08 302,544 +0.15(+0.66%)
Feb 10, 2005 22.82 22.96 22.80 22.92 262,205 +0.11(+0.46%)
Feb 09, 2005 22.98 23.14 22.81 22.82 618,889 -0.24(-1.05%)
Feb 08, 2005 22.95 23.06 22.92 23.06 544,846 +0.13(+0.56%)
Feb 07, 2005 22.83 23.00 22.83 22.93 366,901 -0.01(-0.07%)
Feb 04, 2005 22.78 22.95 22.78 22.95 694,658 +0.20(+0.86%)
Feb 03, 2005 22.74 22.79 22.68 22.75 814,349 -0.08(-0.33%)
Feb 02, 2005 22.87 22.88 22.70 22.83 618,889 +0.00(+0.00%)
Feb 01, 2005 22.83 22.86 22.65 22.83 687,095 +0.07(+0.30%)
Jan 31, 2005 22.45 22.76 22.45 22.76 968,010 +0.29(+1.31%)
Jan 28, 2005 22.34 22.53 22.33 22.46 600,710 -0.02(-0.10%)
Jan 27, 2005 22.53 22.53 22.31 22.49 571,517 +0.06(+0.27%)
Jan 26, 2005 22.27 22.59 22.27 22.43 1,095,398 +0.05(+0.20%)
Jan 25, 2005 22.31 22.46 22.24 22.38 504,639 +0.21(+0.95%)
Jan 24, 2005 22.27 22.34 22.15 22.17 579,744 -0.07(-0.31%)
Jan 21, 2005 22.43 22.53 22.22 22.24 669,712 -0.14(-0.64%)
Jan 20, 2005 22.43 22.62 22.38 22.38 965,224 -0.20(-0.90%)
Jan 19, 2005 22.68 22.77 22.58 22.59 273,219 -0.18(-0.79%)
Jan 18, 2005 22.38 22.77 22.31 22.77 1,436,955 +0.09(+0.40%)
Jan 14, 2005 22.51 22.72 22.51 22.68 567,138 +0.15(+0.67%)
Jan 13, 2005 22.80 22.80 22.46 22.53 442,670 -0.22(-0.96%)
Jan 12, 2005 22.68 22.83 22.46 22.74 1,096,592 +0.03(+0.13%)
Jan 11, 2005 22.83 22.83 22.61 22.71 492,696 -0.11(-0.46%)
Jan 10, 2005 22.80 22.89 22.70 22.82 295,113 +0.08(+0.36%)
Jan 07, 2005 22.92 22.95 22.68 22.74 325,633 -0.11(-0.46%)
Jan 06, 2005 22.76 22.95 22.76 22.84 335,187 +0.08(+0.33%)
Jan 05, 2005 22.83 22.92 22.75 22.77 1,170,901 -0.16(-0.69%)
Jan 04, 2005 23.23 23.32 22.83 22.92 2,523,595 -0.29(-1.23%)
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.