Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 95.67 96.05 94.97 95.87 7,042,250 -0.38(-0.40%)
Dec 29, 2022 95.52 96.54 95.44 96.25 8,511,834 +1.17(+1.23%)
Dec 28, 2022 96.51 96.74 95.06 95.08 6,970,006 -1.26(-1.31%)
Dec 27, 2022 96.19 96.82 95.82 96.34 5,341,078 +0.29(+0.30%)
Dec 23, 2022 95.47 96.18 95.05 96.05 6,292,428 +0.57(+0.59%)
Dec 22, 2022 96.05 96.12 94.00 95.48 11,399,631 -1.23(-1.27%)
Dec 21, 2022 96.04 96.87 95.71 96.71 8,421,572 +1.79(+1.88%)
Dec 20, 2022 94.60 95.54 94.49 94.92 9,520,113 +0.12(+0.12%)
Dec 19, 2022 95.05 95.93 94.35 94.81 9,029,924 -0.50(-0.53%)
Dec 16, 2022 94.81 95.51 94.37 95.31 17,866,174 -0.41(-0.43%)
Dec 15, 2022 96.76 97.20 95.22 95.72 11,928,021 -2.37(-2.42%)
Dec 14, 2022 98.39 99.37 97.52 98.09 10,734,390 -0.18(-0.19%)
Dec 13, 2022 100.29 100.37 97.55 98.27 18,104,170 +0.37(+0.38%)
Dec 12, 2022 96.47 97.93 96.40 97.90 7,247,413 +1.65(+1.72%)
Dec 09, 2022 97.00 97.41 96.22 96.25 7,419,305 -0.80(-0.82%)
Dec 08, 2022 96.82 97.64 96.70 97.05 6,651,111 +0.57(+0.59%)
Dec 07, 2022 96.42 97.15 96.29 96.47 7,383,345 -0.13(-0.13%)
Dec 06, 2022 97.98 98.03 95.87 96.60 9,122,666 -1.16(-1.18%)
Dec 05, 2022 98.51 98.63 97.58 97.76 11,395,154 -1.66(-1.67%)
Dec 02, 2022 97.79 99.77 97.79 99.42 11,083,635 +0.56(+0.57%)
Dec 01, 2022 99.19 99.45 98.09 98.85 14,254,472 +0.03(+0.03%)
Nov 30, 2022 97.20 98.84 96.12 98.82 18,829,598 +1.60(+1.65%)
Nov 29, 2022 96.84 97.38 96.55 97.22 5,725,736 +0.59(+0.61%)
Nov 28, 2022 97.98 98.07 96.32 96.63 8,100,827 -1.79(-1.82%)
Nov 25, 2022 98.25 98.61 98.13 98.42 2,744,029 +0.38(+0.39%)
Nov 23, 2022 97.78 98.41 97.71 98.04 5,814,707 +0.37(+0.38%)
Nov 22, 2022 97.35 97.89 97.25 97.67 7,686,987 +0.75(+0.77%)
Nov 21, 2022 96.36 97.21 96.33 96.92 7,278,264 +0.31(+0.32%)
Nov 18, 2022 96.76 97.05 95.99 96.61 7,886,067 +0.71(+0.74%)
Nov 17, 2022 94.83 95.94 94.34 95.90 9,010,329 -0.17(-0.17%)
Nov 16, 2022 96.65 96.84 95.85 96.06 9,893,669 -0.70(-0.72%)
Nov 15, 2022 97.14 97.33 95.93 96.76 10,821,595 +0.66(+0.69%)
Nov 14, 2022 96.41 97.41 96.07 96.10 9,113,586 -0.59(-0.61%)
Nov 11, 2022 96.99 97.39 96.30 96.70 10,279,567 -0.06(-0.06%)
Nov 10, 2022 95.50 96.88 95.05 96.75 19,179,728 +3.90(+4.20%)
Nov 09, 2022 93.61 94.24 92.74 92.86 9,700,863 -1.31(-1.39%)
Nov 08, 2022 93.66 94.61 93.04 94.17 9,213,844 +0.82(+0.87%)
Nov 07, 2022 92.78 93.50 92.19 93.35 8,527,917 +0.99(+1.07%)
Nov 04, 2022 92.17 92.63 90.84 92.36 11,834,415 +1.46(+1.60%)
Nov 03, 2022 89.05 91.72 88.99 90.91 13,721,140 +0.94(+1.05%)
Nov 02, 2022 91.12 89.91 89.96 14,291,609 -1.61(-1.76%)
Nov 01, 2022 92.34 92.46 91.00 91.58 9,956,650 -0.09(-0.10%)
Oct 31, 2022 91.48 92.25 91.22 91.66 9,412,706 -0.26(-0.29%)
Oct 28, 2022 90.02 92.00 89.79 91.93 9,430,235 +2.09(+2.33%)
Oct 27, 2022 89.66 90.92 89.65 89.84 9,494,197 +1.04(+1.17%)
Oct 26, 2022 89.29 90.07 88.48 88.80 10,553,828 +0.31(+0.35%)
Oct 25, 2022 87.21 88.55 87.17 88.49 10,095,315 +1.18(+1.35%)
Oct 24, 2022 86.78 87.64 86.53 87.31 9,663,808 +1.15(+1.33%)
Oct 21, 2022 83.94 86.33 83.64 86.16 13,533,528 +2.30(+2.75%)
Oct 20, 2022 85.29 85.80 83.72 83.86 9,030,385 -1.68(-1.96%)
Oct 19, 2022 85.74 86.32 84.86 85.54 7,935,192 -0.61(-0.71%)
Oct 18, 2022 85.94 86.38 84.95 86.16 10,458,329 +2.03(+2.41%)
Oct 17, 2022 83.78 84.58 83.69 84.12 9,820,794 +1.80(+2.18%)
Oct 14, 2022 84.77 84.91 82.15 82.33 9,709,487 -1.85(-2.19%)
Oct 13, 2022 80.49 84.61 80.40 84.17 19,768,976 +1.82(+2.21%)
Oct 12, 2022 82.96 83.34 82.32 82.36 6,924,516 -0.65(-0.78%)
Oct 11, 2022 82.70 84.13 82.47 83.01 8,915,563 -0.02(-0.02%)
Oct 10, 2022 83.43 83.87 82.33 83.03 7,785,934 +0.29(+0.35%)
Oct 07, 2022 83.54 83.68 82.23 82.74 7,632,489 -1.61(-1.91%)
Oct 06, 2022 84.89 85.52 84.13 84.35 9,071,593 -0.98(-1.15%)
Oct 05, 2022 84.86 86.05 84.45 85.33 7,262,620 -0.47(-0.54%)
Oct 04, 2022 84.17 85.82 84.17 85.80 9,959,558 +2.89(+3.48%)
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.