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 (%)
Dec 29, 2023 113.63 114.05 113.16 113.64 7,961,017 -0.14(-0.12%)
Dec 28, 2023 113.62 114.02 113.47 113.78 8,266,226 +0.03(+0.03%)
Dec 27, 2023 113.56 114.02 113.36 113.75 5,912,137 +0.17(+0.15%)
Dec 26, 2023 112.87 113.84 112.70 113.58 5,197,265 +0.80(+0.71%)
Dec 22, 2023 112.47 113.17 112.33 112.78 5,517,256 +0.54(+0.48%)
Dec 21, 2023 111.88 112.29 111.38 112.24 6,983,649 +1.15(+1.03%)
Dec 20, 2023 112.11 113.03 111.03 111.10 8,355,319 -1.83(-1.62%)
Dec 19, 2023 112.37 113.04 112.30 112.92 5,265,672 +0.87(+0.77%)
Dec 18, 2023 112.33 112.41 111.93 112.05 6,998,731 -0.01(-0.01%)
Dec 15, 2023 111.94 112.42 111.52 112.06 13,919,468 -0.15(-0.13%)
Dec 14, 2023 111.54 112.47 111.39 112.21 15,606,562 +1.43(+1.29%)
Dec 13, 2023 109.56 110.98 108.98 110.78 13,086,931 +1.22(+1.11%)
Dec 12, 2023 109.22 109.78 108.87 109.56 6,578,943 +0.50(+0.45%)
Dec 11, 2023 108.31 109.19 108.25 109.06 9,460,307 +1.03(+0.95%)
Dec 08, 2023 107.74 108.56 107.70 108.03 7,211,410 +0.34(+0.31%)
Dec 07, 2023 107.83 108.01 107.39 107.70 8,530,131 +0.10(+0.09%)
Dec 06, 2023 107.61 108.24 107.43 107.60 8,407,758 +0.48(+0.44%)
Dec 05, 2023 107.54 107.71 106.98 107.12 10,142,605 -0.87(-0.81%)
Dec 04, 2023 106.97 108.04 106.97 107.99 11,105,304 +0.18(+0.17%)
Dec 01, 2023 106.24 107.89 106.16 107.81 13,919,819 +1.67(+1.58%)
Nov 30, 2023 105.19 106.20 104.86 106.14 14,222,066 +1.15(+1.10%)
Nov 29, 2023 105.18 105.51 104.78 104.99 9,179,465 +0.40(+0.38%)
Nov 28, 2023 104.99 105.47 104.44 104.59 8,044,017 -0.25(-0.24%)
Nov 27, 2023 105.10 105.19 104.68 104.84 9,236,475 -0.60(-0.56%)
Nov 24, 2023 105.22 105.63 105.17 105.44 4,477,311 +0.26(+0.25%)
Nov 22, 2023 104.92 105.50 104.71 105.18 9,137,417 +0.23(+0.22%)
Nov 21, 2023 104.86 105.14 104.51 104.95 7,742,389 -0.08(-0.08%)
Nov 20, 2023 104.60 105.31 104.17 105.03 7,401,619 +0.32(+0.30%)
Nov 17, 2023 104.57 104.75 104.25 104.71 8,103,759 +0.66(+0.64%)
Nov 16, 2023 104.14 104.62 103.63 104.05 8,684,941 +0.02(+0.02%)
Nov 15, 2023 104.10 104.82 103.95 104.03 8,588,847 +0.22(+0.21%)
Nov 14, 2023 103.01 104.22 103.01 103.81 12,982,692 +2.04(+2.01%)
Nov 13, 2023 101.44 102.00 101.26 101.77 6,654,640 +0.09(+0.09%)
Nov 10, 2023 100.78 101.78 100.43 101.68 9,658,428 +1.45(+1.44%)
Nov 09, 2023 101.08 101.25 100.04 100.23 12,333,147 -0.22(-0.22%)
Nov 08, 2023 100.44 100.77 100.04 100.45 7,558,509 +0.23(+0.23%)
Nov 07, 2023 99.78 100.37 99.54 100.22 7,306,657 -0.25(-0.25%)
Nov 06, 2023 100.81 100.86 99.99 100.47 6,957,587 -0.27(-0.27%)
Nov 03, 2023 100.77 101.28 100.69 100.74 10,087,008 +0.88(+0.88%)
Nov 02, 2023 98.92 99.95 98.70 99.85 10,831,906 +2.01(+2.06%)
Nov 01, 2023 97.62 98.03 96.96 97.84 14,841,567 +0.32(+0.33%)
Oct 31, 2023 96.59 97.63 96.44 97.52 10,630,604 +0.71(+0.74%)
Oct 30, 2023 96.25 97.13 95.89 96.81 11,339,176 +1.19(+1.24%)
Oct 27, 2023 96.52 96.68 95.30 95.62 13,174,106 -0.85(-0.88%)
Oct 26, 2023 96.94 97.62 96.41 96.47 15,533,378 -0.41(-0.42%)
Oct 25, 2023 97.99 98.08 96.83 96.88 11,089,591 -1.26(-1.28%)
Oct 24, 2023 98.64 98.81 97.69 98.14 9,404,380 +0.73(+0.75%)
Oct 23, 2023 97.71 98.77 97.35 97.40 12,180,455 -0.46(-0.47%)
Oct 20, 2023 98.99 99.19 97.82 97.86 13,881,430 -1.02(-1.03%)
Oct 19, 2023 100.00 100.59 98.67 98.88 12,641,110 -0.92(-0.92%)
Oct 18, 2023 101.60 101.65 99.64 99.80 13,699,208 -2.47(-2.41%)
Oct 17, 2023 101.50 102.94 101.46 102.27 10,799,049 +0.32(+0.31%)
Oct 16, 2023 101.80 102.52 101.41 101.95 8,415,664 +1.07(+1.06%)
Oct 13, 2023 101.90 102.27 100.44 100.89 9,687,837 -0.90(-0.89%)
Oct 12, 2023 103.04 103.04 101.01 101.79 8,171,694 -0.93(-0.91%)
Oct 11, 2023 102.37 102.77 101.92 102.72 7,873,530 +0.61(+0.60%)
Oct 10, 2023 101.90 102.70 101.49 102.10 9,741,076 +0.61(+0.61%)
Oct 09, 2023 100.31 101.61 100.12 101.49 11,154,597 +1.57(+1.57%)
Oct 06, 2023 98.20 100.50 97.85 99.92 13,961,439 +1.35(+1.37%)
Oct 05, 2023 99.02 99.28 98.17 98.57 10,425,012 -0.59(-0.59%)
Oct 04, 2023 98.81 99.34 98.07 99.16 11,492,228 +0.32(+0.32%)
Oct 03, 2023 99.19 99.92 98.43 98.84 12,158,918 -0.69(-0.70%)
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.