Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 100.15 100.16 99.50 99.84 8,008,389 +0.00(+0.00%)
May 27, 2021 99.39 100.01 99.29 99.84 12,073,595 +1.35(+1.37%)
May 26, 2021 98.32 98.63 97.94 98.49 8,018,344 +0.31(+0.32%)
May 25, 2021 98.74 99.21 98.05 98.18 9,028,004 -0.29(-0.30%)
May 24, 2021 98.47 98.68 97.94 98.47 7,475,108 +0.61(+0.62%)
May 21, 2021 97.94 98.66 97.53 97.87 14,129,531 +0.47(+0.49%)
May 20, 2021 97.33 97.73 96.80 97.39 12,250,311 +0.22(+0.22%)
May 19, 2021 96.64 97.18 95.62 97.17 17,536,956 -0.55(-0.56%)
May 18, 2021 99.15 99.31 97.69 97.72 11,787,066 -1.44(-1.46%)
May 17, 2021 99.17 99.52 98.45 99.17 12,158,167 -0.30(-0.31%)
May 14, 2021 98.87 99.72 98.53 99.47 11,810,671 +1.36(+1.38%)
May 13, 2021 96.37 98.58 96.31 98.11 17,328,248 +1.80(+1.87%)
May 12, 2021 98.38 98.74 96.24 96.31 19,081,940 -2.37(-2.40%)
May 11, 2021 99.16 99.42 97.68 98.67 26,793,798 -1.48(-1.48%)
May 10, 2021 100.60 101.44 100.11 100.16 17,192,980 +0.09(+0.09%)
May 07, 2021 98.78 100.30 98.42 100.06 20,365,474 +1.04(+1.06%)
May 06, 2021 98.59 99.04 98.15 99.02 19,365,892 +0.68(+0.70%)
May 05, 2021 98.48 98.80 97.52 98.33 10,516,432 +0.09(+0.10%)
May 04, 2021 97.50 98.26 97.05 98.24 12,294,594 +0.43(+0.44%)
May 03, 2021 97.54 98.08 97.18 97.81 9,944,567 +1.00(+1.03%)
Apr 30, 2021 96.89 97.19 96.47 96.81 10,382,340 -0.65(-0.66%)
Apr 29, 2021 97.35 97.58 96.75 97.46 11,618,603 +0.68(+0.71%)
Apr 28, 2021 96.94 97.27 96.65 96.77 8,294,283 -0.20(-0.21%)
Apr 27, 2021 96.56 97.13 96.22 96.97 14,502,945 +0.80(+0.83%)
Apr 26, 2021 96.79 97.28 96.12 96.18 8,238,432 -0.28(-0.30%)
Apr 23, 2021 95.53 96.71 95.36 96.46 8,556,368 +1.04(+1.09%)
Apr 22, 2021 95.99 96.59 95.32 95.42 12,401,311 -0.48(-0.51%)
Apr 21, 2021 94.49 95.94 94.30 95.90 11,952,856 +1.29(+1.37%)
Apr 20, 2021 95.45 95.63 94.03 94.61 14,342,424 -1.05(-1.10%)
Apr 19, 2021 95.91 95.93 95.19 95.66 8,571,215 -0.40(-0.42%)
Apr 16, 2021 96.42 96.69 95.64 96.06 10,762,317 +0.21(+0.22%)
Apr 15, 2021 95.80 95.99 95.16 95.85 13,298,894 +0.38(+0.40%)
Apr 14, 2021 95.42 96.11 95.36 95.47 9,825,153 +0.12(+0.13%)
Apr 13, 2021 95.37 95.64 94.68 95.35 11,172,996 -0.47(-0.49%)
Apr 12, 2021 95.33 95.87 95.27 95.82 8,112,237 +0.35(+0.37%)
Apr 09, 2021 94.71 95.51 94.58 95.46 10,166,399 +0.92(+0.97%)
Apr 08, 2021 94.18 94.57 93.66 94.54 9,635,232 +0.23(+0.24%)
Apr 07, 2021 94.77 95.01 94.02 94.31 9,334,403 -0.44(-0.46%)
Apr 06, 2021 94.89 95.52 94.66 94.75 8,636,609 -0.23(-0.24%)
Apr 05, 2021 94.73 95.29 94.56 94.98 11,358,348 +1.16(+1.24%)
Apr 01, 2021 93.67 93.90 93.21 93.82 11,780,641 +0.31(+0.34%)
Mar 31, 2021 94.03 94.28 93.19 93.51 12,939,931 -0.30(-0.32%)
Mar 30, 2021 93.40 94.04 93.22 93.81 10,718,385 +0.41(+0.44%)
Mar 29, 2021 93.28 93.95 92.93 93.40 13,384,672 +0.02(+0.02%)
Mar 26, 2021 92.31 93.44 91.95 93.38 15,156,842 +1.59(+1.73%)
Mar 25, 2021 90.12 91.94 89.23 91.80 19,497,094 +1.44(+1.60%)
Mar 24, 2021 90.16 91.77 90.13 90.35 15,350,715 +0.66(+0.73%)
Mar 23, 2021 90.68 91.50 89.37 89.70 17,843,614 -1.60(-1.75%)
Mar 22, 2021 91.52 91.68 90.66 91.29 12,968,792 -0.05(-0.06%)
Mar 19, 2021 92.10 92.14 90.83 91.35 19,464,530 -0.70(-0.76%)
Mar 18, 2021 92.04 93.29 91.87 92.05 17,840,560 -0.09(-0.09%)
Mar 17, 2021 91.26 92.32 91.02 92.13 15,676,226 +1.05(+1.15%)
Mar 16, 2021 92.20 92.25 90.98 91.08 13,231,116 -1.32(-1.42%)
Mar 15, 2021 92.00 92.43 91.08 92.40 12,029,964 +0.77(+0.84%)
Mar 12, 2021 90.75 91.70 90.66 91.63 10,680,008 +1.21(+1.34%)
Mar 11, 2021 90.62 91.19 89.88 90.42 12,895,249 +0.07(+0.07%)
Mar 10, 2021 89.28 90.82 89.16 90.35 18,243,900 +1.32(+1.48%)
Mar 09, 2021 89.86 90.32 89.03 89.04 13,185,228 -0.37(-0.41%)
Mar 08, 2021 89.07 90.80 88.83 89.40 17,722,492 +0.93(+1.05%)
Mar 05, 2021 87.26 88.77 85.47 88.48 24,096,262 +2.05(+2.37%)
Mar 04, 2021 87.96 88.28 85.08 86.43 29,188,446 -1.40(-1.60%)
Mar 03, 2021 87.81 88.86 87.61 87.83 18,478,398 +0.09(+0.11%)
Mar 02, 2021 88.04 88.18 87.36 87.74 12,175,924 -0.26(-0.29%)
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.