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 (%)
May 31, 2016 48.35 48.49 48.10 48.28 13,077,285 -0.01(-0.02%)
May 27, 2016 48.21 48.29 48.29 48.29 7,239,219 +0.18(+0.38%)
May 26, 2016 48.27 48.44 48.11 48.11 7,075,175 -0.14(-0.29%)
May 25, 2016 48.00 48.37 48.00 48.24 12,953,939 +0.33(+0.68%)
May 24, 2016 47.62 48.05 47.61 47.92 8,425,827 +0.49(+1.04%)
May 23, 2016 47.45 47.61 47.26 47.42 8,822,835 -0.09(-0.18%)
May 20, 2016 47.46 47.76 47.45 47.51 10,885,298 +0.24(+0.51%)
May 19, 2016 47.34 47.51 46.96 47.27 17,539,828 -0.45(-0.94%)
May 18, 2016 47.75 48.14 47.45 47.72 15,763,480 -0.16(-0.34%)
May 17, 2016 47.96 48.38 47.72 47.88 13,702,484 -0.23(-0.48%)
May 16, 2016 47.53 48.26 47.53 48.11 10,668,678 +0.59(+1.24%)
May 13, 2016 48.05 48.24 47.40 47.53 15,078,380 -0.60(-1.26%)
May 12, 2016 48.24 48.46 47.84 48.13 16,207,039 -0.10(-0.21%)
May 11, 2016 48.61 48.76 48.24 48.24 14,828,212 -0.41(-0.83%)
May 10, 2016 47.96 48.65 47.96 48.64 17,354,508 +0.82(+1.72%)
May 09, 2016 47.93 48.03 47.72 47.82 8,993,897 -0.22(-0.45%)
May 06, 2016 47.52 48.07 47.43 48.04 11,506,742 +0.32(+0.67%)
May 05, 2016 47.87 47.99 47.61 47.72 14,873,355 -0.03(-0.05%)
May 04, 2016 48.08 48.11 47.54 47.74 25,601,034 -0.60(-1.23%)
May 03, 2016 48.42 48.42 48.00 48.34 12,939,507 -0.40(-0.81%)
May 02, 2016 48.58 48.77 48.37 48.74 11,750,869 +0.25(+0.52%)
Apr 29, 2016 48.49 48.69 48.19 48.49 18,960,884 -0.28(-0.58%)
Apr 28, 2016 48.91 49.33 48.65 48.77 22,646,502 -0.47(-0.96%)
Apr 27, 2016 48.96 49.37 48.76 49.25 10,723,476 +0.35(+0.71%)
Apr 26, 2016 48.58 48.90 48.55 48.90 11,744,781 +0.43(+0.89%)
Apr 25, 2016 48.66 48.68 48.24 48.47 11,842,319 -0.23(-0.48%)
Apr 22, 2016 48.62 48.78 48.47 48.70 17,084,736 +0.12(+0.25%)
Apr 21, 2016 48.77 48.87 48.53 48.58 13,831,844 -0.12(-0.25%)
Apr 20, 2016 48.80 48.96 48.57 48.70 15,790,309 -0.08(-0.16%)
Apr 19, 2016 48.69 48.97 48.59 48.78 10,793,363 +0.35(+0.71%)
Apr 18, 2016 48.18 48.60 48.10 48.43 9,983,166 +0.04(+0.09%)
Apr 15, 2016 48.41 48.43 48.26 48.39 12,488,096 +0.07(+0.14%)
Apr 14, 2016 48.47 48.52 48.25 48.32 15,283,747 +0.09(+0.18%)
Apr 13, 2016 47.97 48.37 47.91 48.24 15,307,216 +0.71(+1.49%)
Apr 12, 2016 47.27 47.77 47.19 47.53 12,421,642 +0.28(+0.58%)
Apr 11, 2016 47.47 47.78 47.23 47.25 8,930,442 +0.02(+0.04%)
Apr 08, 2016 47.35 47.76 47.20 47.23 10,643,234 +0.18(+0.39%)
Apr 07, 2016 47.11 47.36 46.91 47.05 15,479,775 -0.46(-0.96%)
Apr 06, 2016 47.26 47.51 46.84 47.51 12,697,522 +0.23(+0.49%)
Apr 05, 2016 47.25 47.49 47.10 47.28 13,024,679 -0.29(-0.62%)
Apr 04, 2016 47.95 48.01 47.48 47.57 13,916,596 -0.54(-1.13%)
Apr 01, 2016 47.61 48.11 47.27 48.11 18,746,210 +0.22(+0.47%)
Mar 31, 2016 48.10 48.17 47.83 47.89 14,998,637 -0.11(-0.23%)
Mar 30, 2016 48.34 48.37 48.00 48.00 9,495,068 +0.09(+0.18%)
Mar 29, 2016 47.51 47.92 47.24 47.92 10,739,312 +0.31(+0.65%)
Mar 28, 2016 47.60 47.72 47.39 47.61 7,634,946 +0.02(+0.04%)
Mar 24, 2016 47.45 47.59 47.59 47.59 12,050,231 -0.14(-0.29%)
Mar 23, 2016 47.93 47.99 47.68 47.73 12,547,828 -0.31(-0.65%)
Mar 22, 2016 47.84 48.18 47.83 48.04 8,769,141 -0.28(-0.57%)
Mar 21, 2016 47.97 48.31 47.90 48.31 8,282,175 +0.28(+0.59%)
Mar 18, 2016 47.74 48.13 47.69 48.03 19,759,908 +0.41(+0.86%)
Mar 17, 2016 46.89 47.77 46.61 47.62 19,802,608 +1.02(+2.19%)
Mar 16, 2016 46.33 46.87 46.22 46.60 13,327,260 +0.16(+0.35%)
Mar 15, 2016 46.08 46.43 45.98 46.43 8,089,800 -0.03(-0.06%)
Mar 14, 2016 46.25 46.58 46.25 46.46 8,087,480 +0.04(+0.09%)
Mar 11, 2016 46.18 46.52 46.14 46.42 12,876,032 +0.66(+1.45%)
Mar 10, 2016 45.93 46.13 45.37 45.76 14,777,761 -0.07(-0.15%)
Mar 09, 2016 45.80 45.95 45.67 45.82 12,876,338 +0.15(+0.32%)
Mar 08, 2016 45.95 45.99 45.61 45.68 14,251,284 -0.65(-1.41%)
Mar 07, 2016 45.95 46.34 45.88 46.33 13,684,149 +0.14(+0.30%)
Mar 04, 2016 45.98 46.47 45.88 46.19 11,650,187 +0.19(+0.41%)
Mar 03, 2016 45.65 46.05 45.58 46.01 11,419,743 +0.33(+0.71%)
Mar 02, 2016 45.52 45.73 45.45 45.68 10,335,640 +0.03(+0.08%)
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.