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, 2022 91.26 92.11 90.61 91.48 15,008,855 -0.74(-0.81%)
May 27, 2022 91.08 92.24 90.97 92.22 8,974,862 +1.85(+2.05%)
May 26, 2022 89.37 90.81 89.19 90.37 8,310,843 +1.80(+2.03%)
May 25, 2022 87.77 88.91 87.46 88.57 9,793,266 +0.51(+0.58%)
May 24, 2022 87.65 88.26 86.20 88.06 10,266,167 -0.05(-0.05%)
May 23, 2022 87.53 88.32 87.09 88.11 12,411,288 +1.42(+1.64%)
May 20, 2022 87.90 88.09 85.04 86.69 16,247,062 -0.95(-1.08%)
May 19, 2022 87.50 88.75 86.63 87.63 14,991,930 -0.79(-0.90%)
May 18, 2022 91.02 91.19 88.17 88.43 11,566,445 -3.42(-3.72%)
May 17, 2022 91.26 91.98 90.49 91.85 9,824,678 +2.04(+2.27%)
May 16, 2022 89.67 90.52 89.06 89.81 11,248,584 -0.13(-0.14%)
May 13, 2022 89.59 90.45 89.02 89.93 13,289,880 +1.13(+1.27%)
May 12, 2022 88.18 89.36 87.12 88.80 19,169,536 +0.16(+0.19%)
May 11, 2022 89.38 90.94 88.49 88.64 22,607,642 -0.81(-0.91%)
May 10, 2022 91.02 91.29 88.56 89.45 23,743,628 -0.59(-0.65%)
May 09, 2022 91.20 91.56 89.67 90.04 21,934,828 -2.23(-2.42%)
May 06, 2022 92.52 92.56 90.76 92.27 25,004,572 -0.63(-0.68%)
May 05, 2022 94.47 94.94 92.16 92.90 25,822,046 -2.49(-2.61%)
May 04, 2022 92.66 95.61 92.41 95.39 19,119,286 +2.69(+2.90%)
May 03, 2022 92.29 93.31 91.90 92.71 13,784,933 +0.61(+0.66%)
May 02, 2022 91.81 92.92 90.31 92.10 19,773,956 +0.19(+0.21%)
Apr 29, 2022 94.26 94.74 91.72 91.90 15,668,392 -2.50(-2.65%)
Apr 28, 2022 93.61 94.77 92.47 94.41 13,999,826 +1.05(+1.13%)
Apr 27, 2022 92.96 94.19 92.52 93.35 13,833,618 +0.35(+0.37%)
Apr 26, 2022 94.38 94.73 92.98 93.00 15,107,715 -2.08(-2.18%)
Apr 25, 2022 94.53 95.23 92.91 95.08 16,968,702 +0.00(+0.00%)
Apr 22, 2022 96.98 97.04 94.99 95.08 12,454,080 -2.40(-2.46%)
Apr 21, 2022 99.46 99.56 97.25 97.48 11,508,842 -1.00(-1.02%)
Apr 20, 2022 98.78 99.16 98.35 98.48 8,926,606 +0.53(+0.54%)
Apr 19, 2022 96.52 98.09 96.47 97.95 11,304,692 +1.75(+1.82%)
Apr 18, 2022 96.27 97.18 95.80 96.20 9,007,447 -0.34(-0.35%)
Apr 14, 2022 96.96 97.48 96.52 96.54 8,543,013 -0.11(-0.11%)
Apr 13, 2022 95.94 96.75 95.93 96.65 7,930,918 +0.90(+0.94%)
Apr 12, 2022 96.19 97.13 95.33 95.75 11,878,647 -0.15(-0.16%)
Apr 11, 2022 95.90 96.98 95.73 95.90 11,642,363 -0.31(-0.32%)
Apr 08, 2022 96.60 97.07 95.99 96.21 13,378,331 -0.54(-0.56%)
Apr 07, 2022 96.08 97.10 95.21 96.75 12,817,311 +0.33(+0.34%)
Apr 06, 2022 96.37 96.70 95.77 96.42 16,121,707 -0.75(-0.78%)
Apr 05, 2022 98.19 98.98 96.98 97.18 15,874,488 -1.40(-1.42%)
Apr 04, 2022 98.51 98.65 97.36 98.58 10,797,291 -0.13(-0.13%)
Apr 01, 2022 99.90 99.98 97.98 98.70 11,576,075 -0.77(-0.78%)
Mar 31, 2022 100.77 101.39 99.46 99.48 9,774,425 -1.55(-1.54%)
Mar 30, 2022 101.04 101.65 100.59 101.03 9,038,719 -0.12(-0.11%)
Mar 29, 2022 100.88 101.21 100.17 101.15 12,788,075 +0.93(+0.92%)
Mar 28, 2022 100.11 100.25 99.30 100.22 8,220,567 +0.03(+0.03%)
Mar 25, 2022 99.79 100.23 99.34 100.19 7,609,138 +0.62(+0.62%)
Mar 24, 2022 99.32 99.62 98.81 99.57 7,970,057 +0.75(+0.76%)
Mar 23, 2022 99.36 99.56 98.80 98.82 10,844,391 -0.96(-0.96%)
Mar 22, 2022 99.54 100.02 99.25 99.78 8,584,022 +0.54(+0.55%)
Mar 21, 2022 98.78 99.60 98.61 99.24 11,202,492 +0.22(+0.23%)
Mar 18, 2022 98.46 99.09 97.73 99.01 15,498,567 +0.38(+0.38%)
Mar 17, 2022 96.76 98.69 96.76 98.64 11,319,171 +1.25(+1.29%)
Mar 16, 2022 96.72 97.56 95.46 97.39 16,537,449 +1.27(+1.32%)
Mar 15, 2022 95.48 96.31 94.90 96.11 11,637,844 +1.50(+1.59%)
Mar 14, 2022 94.86 95.64 93.95 94.61 13,489,987 +0.32(+0.34%)
Mar 11, 2022 95.60 96.19 94.24 94.30 11,108,715 -0.76(-0.80%)
Mar 10, 2022 93.99 95.06 13,832,606 -0.13(-0.13%)
Mar 09, 2022 95.13 95.90 94.75 95.18 19,482,418 +1.69(+1.81%)
Mar 08, 2022 94.30 96.00 93.40 93.49 23,179,096 -0.58(-0.61%)
Mar 07, 2022 96.35 97.04 94.04 94.06 17,140,714 -2.59(-2.68%)
Mar 04, 2022 95.88 96.77 95.32 96.65 17,831,026 -0.21(-0.22%)
Mar 03, 2022 97.47 97.73 96.44 96.87 15,404,620 +0.11(+0.11%)
Mar 02, 2022 95.20 97.22 95.07 96.76 17,530,774 +2.02(+2.13%)
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.