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 (%)
May 31, 2007 29.44 29.54 29.40 29.49 6,119,367 +0.16(+0.54%)
May 30, 2007 29.01 29.35 28.91 29.33 5,461,730 +0.13(+0.44%)
May 29, 2007 28.83 29.20 28.83 29.20 6,854,431 +0.19(+0.65%)
May 25, 2007 28.98 29.08 28.90 29.01 3,036,661 +0.17(+0.60%)
May 24, 2007 29.16 29.19 28.79 28.84 4,973,573 -0.23(-0.80%)
May 23, 2007 28.89 29.13 28.89 29.07 5,402,048 +0.14(+0.49%)
May 22, 2007 29.18 29.18 28.87 28.93 1,470,082 -0.06(-0.21%)
May 21, 2007 29.01 29.04 28.86 28.99 5,696,837 +0.17(+0.58%)
May 18, 2007 28.89 29.01 28.83 28.83 3,765,376 -0.10(-0.34%)
May 17, 2007 28.94 28.98 28.79 28.92 3,727,803 +0.05(+0.18%)
May 16, 2007 28.84 28.90 28.65 28.87 2,853,475 +0.14(+0.50%)
May 15, 2007 28.70 28.98 28.67 28.73 3,955,972 +0.08(+0.26%)
May 14, 2007 28.85 28.85 28.56 28.65 4,971,820 -0.13(-0.45%)
May 11, 2007 28.56 28.78 28.41 28.78 2,231,069 +0.22(+0.77%)
May 10, 2007 28.65 28.79 28.45 28.56 4,276,191 -0.20(-0.68%)
May 09, 2007 28.66 28.86 28.58 28.76 2,738,959 +0.08(+0.26%)
May 08, 2007 28.56 28.69 28.52 28.68 1,595,658 -0.02(-0.05%)
May 07, 2007 28.71 28.75 28.62 28.70 2,625,707 +0.08(+0.26%)
May 04, 2007 28.75 28.94 28.55 28.62 4,463,917 +0.03(+0.11%)
May 03, 2007 28.56 28.62 28.51 28.59 2,758,667 +0.20(+0.72%)
May 02, 2007 28.13 28.56 28.13 28.39 2,968,128 +0.18(+0.64%)
May 01, 2007 28.14 28.26 28.08 28.21 4,390,553 +0.17(+0.62%)
Apr 30, 2007 28.58 28.64 28.03 28.03 2,274,228 -0.33(-1.17%)
Apr 27, 2007 28.03 28.49 28.02 28.37 4,236,759 +0.32(+1.16%)
Apr 26, 2007 28.09 28.15 28.00 28.04 960,769 -0.02(-0.05%)
Apr 25, 2007 27.98 28.53 27.76 28.06 3,073,728 +0.29(+1.03%)
Apr 24, 2007 27.97 28.03 27.76 27.77 6,195,964 -0.08(-0.30%)
Apr 23, 2007 27.83 27.97 27.81 27.85 3,507,277 +0.11(+0.38%)
Apr 20, 2007 27.86 28.03 27.75 27.75 2,249,448 +0.19(+0.68%)
Apr 19, 2007 27.45 27.66 27.37 27.56 4,505,411 +0.09(+0.33%)
Apr 18, 2007 27.21 27.62 27.21 27.47 2,047,022 +0.08(+0.28%)
Apr 17, 2007 27.39 27.41 27.27 27.39 2,027,384 +0.00(+0.00%)
Apr 16, 2007 27.35 27.41 27.32 27.39 1,896,121 +0.22(+0.80%)
Apr 13, 2007 27.21 27.24 27.05 27.18 6,364,720 -0.01(-0.03%)
Apr 12, 2007 26.75 27.18 26.75 27.18 5,132,267 +0.32(+1.21%)
Apr 11, 2007 27.07 27.10 26.82 26.86 5,679,958 -0.11(-0.39%)
Apr 10, 2007 27.03 27.10 26.90 26.96 4,098,415 -0.01(-0.03%)
Apr 09, 2007 27.13 27.18 26.97 26.97 3,280,098 -0.03(-0.11%)
Apr 05, 2007 26.90 27.01 26.85 27.00 3,321,264 +0.08(+0.31%)
Apr 04, 2007 27.05 27.05 26.83 26.92 5,195,942 -0.11(-0.39%)
Apr 03, 2007 26.96 27.08 26.93 27.02 4,946,817 +0.19(+0.70%)
Apr 02, 2007 26.86 26.86 26.69 26.84 5,528,537 +0.05(+0.17%)
Mar 30, 2007 26.99 27.05 26.61 26.79 7,555,758 -0.03(-0.11%)
Mar 29, 2007 26.85 26.96 26.66 26.82 6,278,336 -0.01(-0.03%)
Mar 28, 2007 27.11 27.11 26.69 26.83 5,927,888 -0.22(-0.81%)
Mar 27, 2007 27.06 27.15 26.94 27.05 3,386,777 -0.13(-0.47%)
Mar 26, 2007 27.10 27.48 27.01 27.18 3,055,172 -0.23(-0.83%)
Mar 23, 2007 27.16 27.40 27.05 27.40 4,640,812 +0.16(+0.58%)
Mar 22, 2007 27.27 27.27 27.08 27.24 3,367,536 +0.05(+0.19%)
Mar 21, 2007 26.84 27.27 26.81 27.19 4,372,303 +0.37(+1.38%)
Mar 20, 2007 26.81 26.86 26.72 26.82 1,765,574 +0.07(+0.25%)
Mar 19, 2007 26.66 26.80 26.62 26.75 4,573,734 +0.19(+0.71%)
Mar 16, 2007 26.59 26.66 26.37 26.56 2,167,441 +0.04(+0.14%)
Mar 15, 2007 26.35 26.62 26.35 26.53 3,290,175 +0.03(+0.11%)
Mar 14, 2007 26.49 26.53 26.04 26.50 4,434,272 +0.11(+0.40%)
Mar 13, 2007 26.84 26.84 26.29 26.39 3,415,306 -0.45(-1.68%)
Mar 12, 2007 26.57 26.91 26.56 26.84 2,008,207 +0.13(+0.48%)
Mar 09, 2007 26.78 26.83 26.57 26.72 1,734,192 +0.14(+0.51%)
Mar 08, 2007 26.52 27.12 26.52 26.58 3,661,190 +0.20(+0.74%)
Mar 07, 2007 26.44 26.56 26.38 26.38 3,294,952 -0.11(-0.40%)
Mar 06, 2007 26.37 26.49 26.20 26.49 7,599,183 +0.30(+1.15%)
Mar 05, 2007 26.09 26.41 25.89 26.19 5,596,017 -0.07(-0.26%)
Mar 02, 2007 26.64 26.64 26.26 26.26 4,207,098 -0.33(-1.25%)
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.