Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.96 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 66.78 66.78 66.78 0 +0.96(+1.46%)
Mar 28, 2018 66.26 66.34 65.29 65.81 24,355,770 -0.22(-0.34%)
Mar 27, 2018 67.28 67.64 65.65 66.04 16,383,000 -0.93(-1.38%)
Mar 26, 2018 66.47 67.05 65.73 66.96 13,569,411 +1.58(+2.42%)
Mar 23, 2018 66.45 66.96 65.33 65.38 17,196,344 -0.97(-1.46%)
Mar 22, 2018 67.94 68.17 66.26 66.35 20,908,586 -2.27(-3.30%)
Mar 21, 2018 68.55 69.32 68.33 68.62 15,373,693 +0.08(+0.12%)
Mar 20, 2018 68.44 68.94 68.39 68.54 7,911,996 +0.23(+0.34%)
Mar 19, 2018 68.64 68.66 67.75 68.30 12,066,066 -0.53(-0.77%)
Mar 16, 2018 68.39 69.08 68.39 68.83 12,059,741 +0.37(+0.53%)
Mar 15, 2018 68.49 68.86 68.03 68.47 9,341,552 +0.20(+0.29%)
Mar 14, 2018 69.42 69.42 68.07 68.27 12,986,600 -0.75(-1.09%)
Mar 13, 2018 69.56 69.92 68.89 69.02 12,866,586 -0.34(-0.49%)
Mar 12, 2018 70.35 70.35 69.17 69.36 12,391,691 -0.87(-1.24%)
Mar 09, 2018 69.18 70.23 68.96 70.23 14,624,640 +1.51(+2.20%)
Mar 08, 2018 68.65 68.77 68.06 68.72 12,115,749 +0.36(+0.52%)
Mar 07, 2018 68.51 68.36 15,216,730 -0.01(-0.01%)
Mar 06, 2018 68.42 68.55 67.85 68.37 20,704,954 +0.30(+0.45%)
Mar 05, 2018 66.84 68.24 66.59 68.07 25,725,128 +0.81(+1.20%)
Mar 02, 2018 66.70 67.46 66.23 67.26 30,244,632 -0.02(-0.03%)
Mar 01, 2018 68.65 69.14 66.92 67.28 39,709,072 -1.34(-1.96%)
Feb 28, 2018 69.97 70.07 68.62 68.62 18,099,938 -0.99(-1.43%)
Feb 27, 2018 70.53 70.97 69.61 69.61 12,308,697 -0.89(-1.26%)
Feb 26, 2018 69.87 70.62 69.63 70.50 9,617,776 +0.96(+1.38%)
Feb 23, 2018 69.29 69.58 68.91 69.54 7,375,932 +0.57(+0.83%)
Feb 22, 2018 68.75 68.97 11,778,882 +0.46(+0.67%)
Feb 21, 2018 68.57 69.76 68.56 68.51 9,662,659 +0.02(+0.03%)
Feb 20, 2018 68.87 69.18 68.25 68.50 13,224,060 -0.70(-1.01%)
Feb 16, 2018 69.19 69.19 69.19 0 +0.02(+0.03%)
Feb 15, 2018 69.18 68.37 69.18 12,036,245 +1.03(+1.51%)
Feb 14, 2018 66.96 68.23 66.89 68.15 15,060,474 +0.85(+1.26%)
Feb 13, 2018 66.77 67.48 66.69 67.30 14,492,823 +0.15(+0.23%)
Feb 12, 2018 66.62 67.63 66.17 67.14 23,199,744 +1.07(+1.61%)
Feb 09, 2018 66.13 66.63 64.00 66.08 45,085,352 +0.71(+1.08%)
Feb 08, 2018 68.07 68.18 65.34 65.37 30,473,940 -2.62(-3.86%)
Feb 07, 2018 67.81 69.06 67.58 67.99 25,319,112 +0.13(+0.18%)
Feb 06, 2018 65.40 68.07 65.03 67.87 35,722,356 +0.32(+0.48%)
Feb 05, 2018 69.09 69.90 66.20 67.55 30,615,876 -2.27(-3.26%)
Feb 02, 2018 70.82 70.94 69.81 69.82 20,027,488 -1.43(-2.01%)
Feb 01, 2018 70.92 71.86 70.82 71.25 15,827,273 -0.13(-0.18%)
Jan 31, 2018 71.82 72.09 71.15 71.38 17,863,124 +0.21(+0.30%)
Jan 30, 2018 71.25 71.38 71.21 71.16 18,701,454 -0.56(-0.79%)
Jan 29, 2018 72.09 72.48 71.70 71.73 14,376,049 -0.48(-0.67%)
Jan 26, 2018 71.60 72.21 71.36 72.21 8,945,346 +0.82(+1.15%)
Jan 25, 2018 71.49 71.60 70.79 71.39 13,515,531 +0.07(+0.10%)
Jan 24, 2018 71.36 71.68 70.88 71.32 10,790,928 -0.06(-0.09%)
Jan 23, 2018 71.33 71.45 71.04 71.38 10,001,476 +0.04(+0.05%)
Jan 22, 2018 71.15 71.36 70.81 71.34 13,599,895 +0.00(+0.00%)
Jan 19, 2018 71.42 71.43 71.02 71.34 9,670,766 +0.21(+0.29%)
Jan 18, 2018 71.52 71.72 71.07 71.14 8,701,934 -0.38(-0.54%)
Jan 17, 2018 71.25 71.59 71.03 71.52 8,728,652 +0.39(+0.55%)
Jan 16, 2018 72.04 72.15 70.81 71.13 14,904,850 -0.64(-0.90%)
Jan 12, 2018 71.77 71.77 71.77 0 +0.66(+0.93%)
Jan 11, 2018 70.53 71.14 70.35 71.11 10,553,842 +0.90(+1.27%)
Jan 10, 2018 70.44 70.21 13,035,014 -0.01(-0.01%)
Jan 09, 2018 69.86 70.40 69.84 70.22 10,016,633 +0.45(+0.64%)
Jan 08, 2018 69.56 69.82 69.47 69.78 6,397,343 +0.29(+0.41%)
Jan 05, 2018 69.35 69.52 68.96 69.49 18,984,980 +0.47(+0.69%)
Jan 04, 2018 68.81 69.07 68.68 69.01 18,410,832 +0.50(+0.73%)
Jan 03, 2018 68.25 68.56 68.09 68.51 20,279,350 +0.37(+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.