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 (%)
Feb 28, 2023 99.00 99.52 98.80 98.90 11,079,790 -0.23(-0.23%)
Feb 27, 2023 99.44 99.88 98.90 99.13 8,859,040 +0.87(+0.89%)
Feb 24, 2023 97.81 98.41 97.36 98.26 9,482,593 -0.57(-0.57%)
Feb 23, 2023 98.86 99.42 97.78 98.82 9,183,716 +0.46(+0.47%)
Feb 22, 2023 98.70 99.18 97.95 98.36 9,052,482 -0.24(-0.25%)
Feb 21, 2023 100.17 100.48 98.51 98.61 10,006,949 -2.31(-2.29%)
Feb 17, 2023 100.19 100.98 99.80 100.92 8,962,560 +0.66(+0.65%)
Feb 16, 2023 100.01 101.03 99.83 100.26 9,023,380 -1.05(-1.03%)
Feb 15, 2023 100.13 101.34 99.93 101.31 6,131,198 +0.63(+0.62%)
Feb 14, 2023 100.61 101.14 99.64 100.69 7,883,670 -0.27(-0.27%)
Feb 13, 2023 100.24 101.02 100.07 100.96 5,902,500 +0.91(+0.91%)
Feb 10, 2023 99.12 100.13 99.01 100.05 7,871,774 +0.71(+0.71%)
Feb 09, 2023 100.73 100.97 99.06 99.34 9,068,151 -0.90(-0.90%)
Feb 08, 2023 100.29 100.72 99.91 100.24 7,584,658 -0.57(-0.56%)
Feb 07, 2023 100.20 101.07 99.18 100.81 11,174,996 +0.31(+0.31%)
Feb 06, 2023 100.25 100.88 100.09 100.50 10,475,171 -0.25(-0.24%)
Feb 03, 2023 100.62 101.58 100.49 100.74 13,851,494 -0.53(-0.52%)
Feb 02, 2023 100.86 101.86 100.23 101.27 13,741,268 +0.78(+0.78%)
Feb 01, 2023 99.36 101.21 98.91 100.49 16,962,132 +0.72(+0.73%)
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%)
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.