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 28, 2010 22.46 22.78 22.24 22.46 32,980,704 -0.30(-1.33%)
May 27, 2010 22.57 22.77 22.33 22.76 27,777,694 +0.74(+3.38%)
May 26, 2010 22.29 22.51 21.95 22.02 38,387,304 +0.05(+0.21%)
May 25, 2010 21.32 21.98 21.18 21.98 31,628 -0.02(-0.07%)
May 24, 2010 22.25 22.35 21.96 21.99 32,081,266 -0.33(-1.50%)
May 21, 2010 21.63 22.42 21.54 22.32 51,890,140 +0.31(+1.41%)
May 20, 2010 22.05 22.48 21.93 22.01 1,298 -1.00(-4.35%)
May 19, 2010 23.07 23.35 22.65 23.01 55,541,108 -0.30(-1.27%)
May 18, 2010 23.81 23.99 23.23 23.31 44,668,000 -0.30(-1.25%)
May 17, 2010 23.74 23.85 23.12 23.61 40,074,692 -0.06(-0.26%)
May 14, 2010 23.67 24.09 23.48 23.67 31,806,828 -0.51(-2.10%)
May 13, 2010 24.45 24.58 24.16 24.18 20,858,870 -0.11(-0.44%)
May 12, 2010 24.07 24.59 24.07 24.28 31,240,288 +0.26(+1.07%)
May 11, 2010 24.21 24.37 23.99 24.02 8,434 -0.07(-0.28%)
May 10, 2010 23.86 24.10 23.73 24.09 37,608,336 +1.31(+5.73%)
May 07, 2010 23.39 23.41 22.46 22.79 63,535,672 -0.51(-2.18%)
May 06, 2010 23.30 24.23 21.58 23.30 50,172 -0.77(-3.19%)
May 05, 2010 24.18 24.38 23.93 24.06 37,493,900 -0.35(-1.43%)
May 04, 2010 24.93 25.04 24.22 24.41 14,795 -0.80(-3.16%)
May 03, 2010 24.73 25.28 24.73 25.21 22,374,148 +0.49(+2.00%)
Apr 30, 2010 25.29 25.39 24.70 24.71 24,250,890 -0.60(-2.37%)
Apr 29, 2010 24.96 25.31 24.89 25.31 18,728,554 +0.56(+2.27%)
Apr 28, 2010 24.67 24.84 24.54 24.75 23,089,328 +0.17(+0.71%)
Apr 27, 2010 25.06 25.25 24.49 24.58 41,550,160 -0.61(-2.41%)
Apr 26, 2010 25.30 25.34 25.15 25.18 17,543,558 +0.05(+0.21%)
Apr 23, 2010 25.03 25.15 24.85 25.13 20,665,566 +0.15(+0.61%)
Apr 22, 2010 24.63 25.00 24.43 24.98 44,823,592 +0.23(+0.92%)
Apr 21, 2010 24.63 24.81 24.55 24.75 25,530,744 +0.17(+0.68%)
Apr 20, 2010 24.53 24.66 24.46 24.59 17,267,778 +0.28(+1.16%)
Apr 19, 2010 24.33 24.40 24.08 24.30 21,113,606 -0.05(-0.19%)
Apr 16, 2010 24.66 24.72 24.15 24.35 34,941,472 -0.40(-1.62%)
Apr 15, 2010 24.50 24.81 24.48 24.75 8,946,603 +0.24(+0.96%)
Apr 14, 2010 24.34 24.54 24.27 24.52 17,168,932 +0.31(+1.29%)
Apr 13, 2010 24.11 24.27 24.02 24.21 11,449,790 +0.04(+0.16%)
Apr 12, 2010 24.12 24.26 24.12 24.17 8,923,584 +0.05(+0.22%)
Apr 09, 2010 24.05 24.12 23.97 24.11 8,282,174 +0.13(+0.56%)
Apr 08, 2010 23.81 24.02 23.73 23.98 11,993,197 +0.08(+0.33%)
Apr 07, 2010 23.98 24.03 23.78 23.90 13,488,402 -0.14(-0.57%)
Apr 06, 2010 23.99 24.08 23.91 24.04 12,003,666 +0.01(+0.03%)
Apr 05, 2010 23.96 24.09 23.86 24.03 14,506,453 +0.17(+0.73%)
Apr 01, 2010 23.91 23.86 23.86 23.86 16,522,883 +0.15(+0.64%)
Mar 31, 2010 23.80 23.85 23.64 23.71 15,098,886 -0.14(-0.57%)
Mar 30, 2010 23.86 23.97 23.74 23.84 13,983,075 +0.04(+0.16%)
Mar 29, 2010 23.74 23.83 23.67 23.80 22,664,624 +0.21(+0.90%)
Mar 26, 2010 23.61 23.74 23.46 23.59 17,609,674 +0.06(+0.26%)
Mar 25, 2010 23.77 23.84 23.49 23.53 13,184,024 -0.02(-0.06%)
Mar 24, 2010 23.63 23.73 23.50 23.55 11,057,075 -0.17(-0.70%)
Mar 23, 2010 23.51 23.71 23.45 23.71 11,691,043 +0.27(+1.13%)
Mar 22, 2010 23.20 23.49 23.19 23.45 8,479,541 +0.07(+0.29%)
Mar 19, 2010 23.59 23.61 23.29 23.38 11,567,830 -0.01(-0.06%)
Mar 18, 2010 23.26 23.40 23.17 23.39 13,665,469 +0.16(+0.68%)
Mar 17, 2010 23.26 23.34 23.16 23.23 14,364,169 +0.04(+0.16%)
Mar 16, 2010 22.90 23.20 22.90 23.20 18,734,472 +0.31(+1.35%)
Mar 15, 2010 22.77 22.91 22.75 22.89 17,277,626 +0.00(+0.00%)
Mar 12, 2010 22.83 22.89 22.64 22.89 13,133,089 +0.15(+0.66%)
Mar 11, 2010 22.59 22.74 22.45 22.74 10,487,150 +0.08(+0.37%)
Mar 10, 2010 22.61 22.74 22.53 22.65 10,513,397 +0.05(+0.20%)
Mar 09, 2010 22.37 22.67 22.32 22.61 10,097,852 +0.18(+0.81%)
Mar 08, 2010 22.57 22.59 22.40 22.43 8,987,695 -0.11(-0.47%)
Mar 05, 2010 22.34 22.54 22.31 22.53 13,143,817 +0.34(+1.53%)
Mar 04, 2010 22.16 22.22 22.04 22.19 9,924,934 +0.11(+0.48%)
Mar 03, 2010 22.13 22.31 22.04 22.09 7,485,582 +0.03(+0.14%)
Mar 02, 2010 22.12 22.16 22.02 22.06 9,723,233 +0.04(+0.17%)
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.