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 29, 2002 20.54 20.71 20.51 20.53 18,311 +0.00(+0.00%)
Mar 28, 2002 20.54 20.71 20.51 20.53 18,311 +0.07(+0.33%)
Mar 27, 2002 20.46 20.68 20.29 20.46 96,867 +0.14(+0.67%)
Mar 26, 2002 20.22 20.60 20.22 20.32 244,955 +0.13(+0.63%)
Mar 25, 2002 20.68 20.68 20.16 20.20 210,454 -0.32(-1.58%)
Mar 22, 2002 20.64 20.75 20.33 20.52 120,752 -0.12(-0.58%)
Mar 21, 2002 21.06 21.06 20.40 20.64 233,808 -0.42(-2.00%)
Mar 20, 2002 21.25 21.30 20.95 21.06 148,220 -0.23(-1.10%)
Mar 19, 2002 21.21 21.39 21.18 21.30 176,219 +0.23(+1.07%)
Mar 18, 2002 21.33 21.33 20.96 21.07 292,460 -0.08(-0.39%)
Mar 15, 2002 21.25 21.25 21.04 21.15 184,844 -0.05(-0.21%)
Mar 14, 2002 21.27 21.33 21.18 21.20 195,194 +0.02(+0.11%)
Mar 13, 2002 21.40 21.46 21.18 21.18 300,156 -0.29(-1.37%)
Mar 12, 2002 21.36 21.62 21.25 21.47 183,517 -0.05(-0.21%)
Mar 11, 2002 21.40 21.69 21.29 21.52 140,391 +0.05(+0.21%)
Mar 08, 2002 21.49 21.63 21.26 21.47 164,674 +0.14(+0.67%)
Mar 07, 2002 21.63 21.63 21.18 21.33 403,923 -0.26(-1.19%)
Mar 06, 2002 20.99 21.59 20.99 21.58 193,204 +0.63(+3.02%)
Mar 05, 2002 21.14 21.29 20.86 20.95 441,476 -0.26(-1.24%)
Mar 04, 2002 20.76 21.36 20.68 21.21 425,022 +0.70(+3.42%)
Mar 01, 2002 20.20 20.51 20.05 20.51 44,320 +0.47(+2.33%)
Feb 28, 2002 20.42 20.54 20.05 20.05 199,308 -0.26(-1.26%)
Feb 27, 2002 20.21 20.44 20.09 20.30 2,818,178 +0.24(+1.20%)
Feb 26, 2002 20.12 20.16 19.80 20.06 262,072 +0.08(+0.38%)
Feb 25, 2002 19.59 20.02 19.59 19.99 743,490 +0.51(+2.63%)
Feb 22, 2002 19.44 19.56 19.14 19.47 125,396 +0.19(+0.98%)
Feb 21, 2002 19.48 19.66 19.27 19.28 32,112 -0.08(-0.39%)
Feb 20, 2002 19.25 19.36 18.92 19.36 38,083 +0.28(+1.46%)
Feb 19, 2002 18.92 19.16 18.92 19.08 72,584 -0.05(-0.28%)
Feb 18, 2002 19.10 19.35 19.09 19.13 15,127 +0.00(+0.00%)
Feb 15, 2002 19.10 19.35 19.09 19.13 15,127 -0.14(-0.70%)
Feb 14, 2002 19.22 19.32 19.10 19.27 11,677 +0.07(+0.35%)
Feb 13, 2002 19.32 19.41 19.14 19.20 45,514 +0.20(+1.07%)
Feb 12, 2002 19.13 19.22 18.98 19.00 14,994 -0.17(-0.87%)
Feb 11, 2002 18.84 19.28 18.84 19.16 52,149 +0.41(+2.17%)
Feb 08, 2002 18.60 18.89 18.49 18.76 209,790 +0.11(+0.61%)
Feb 07, 2002 18.76 18.86 18.57 18.64 2,407,487 +0.22(+1.19%)
Feb 06, 2002 18.58 18.71 18.37 18.43 2,012,321 +0.14(+0.74%)
Feb 05, 2002 18.58 18.61 18.18 18.29 3,533,936 -0.26(-1.38%)
Feb 04, 2002 18.99 19.05 18.55 18.55 453,153 -0.86(-4.43%)
Feb 01, 2002 19.55 19.55 19.24 19.41 397,819 -0.15(-0.77%)
Jan 31, 2002 19.28 19.56 19.22 19.56 126,458 +0.30(+1.57%)
Jan 30, 2002 19.04 19.31 18.35 19.25 346,466 +0.21(+1.11%)
Jan 29, 2002 19.90 19.90 18.87 19.04 259,684 -0.75(-3.81%)
Jan 28, 2002 19.90 19.90 19.67 19.80 20,965 -0.02(-0.08%)
Jan 25, 2002 19.53 19.83 19.53 19.81 81,740 +0.27(+1.39%)
Jan 24, 2002 19.37 19.61 19.37 19.54 18,975 +0.17(+0.89%)
Jan 23, 2002 19.23 19.38 19.04 19.37 36,093 -0.10(-0.50%)
Jan 22, 2002 19.86 19.86 19.38 19.47 19,904 +0.11(+0.58%)
Jan 21, 2002 19.14 19.36 19.14 19.35 15,259 +0.00(+0.00%)
Jan 18, 2002 19.14 19.36 19.14 19.35 796,170 +0.13(+0.67%)
Jan 17, 2002 19.37 19.41 19.22 19.22 30,652 +0.08(+0.43%)
Jan 16, 2002 19.42 19.50 19.08 19.14 414,008 -0.67(-3.39%)
Jan 15, 2002 19.62 19.85 19.55 19.81 109,473 +0.02(+0.11%)
Jan 14, 2002 20.16 20.16 19.79 19.79 102,971 -0.23(-1.13%)
Jan 11, 2002 20.31 20.44 20.02 20.02 45,514 -0.33(-1.63%)
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.