Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 94.23 96.03 94.18 95.84 19,082,298 +0.73(+0.77%)
Feb 25, 2022 93.12 95.43 93.71 95.11 14,082,321 +2.22(+2.39%)
Feb 24, 2022 90.37 93.10 89.62 92.90 28,511,386 +1.17(+1.28%)
Feb 23, 2022 93.85 94.00 91.58 91.73 16,984,378 -1.72(-1.84%)
Feb 22, 2022 94.29 94.84 92.94 93.44 17,519,376 -0.91(-0.97%)
Feb 18, 2022 94.36 0 -0.79(-0.83%)
Feb 17, 2022 96.15 96.36 94.98 95.14 11,375,918 -1.77(-1.83%)
Feb 16, 2022 96.15 97.25 95.91 96.92 8,569,792 +0.51(+0.53%)
Feb 15, 2022 95.92 96.82 95.86 96.41 10,987,287 +1.43(+1.51%)
Feb 14, 2022 95.47 95.73 94.22 94.98 15,943,355 -0.35(-0.37%)
Feb 11, 2022 96.84 97.29 94.86 95.33 19,517,668 -1.48(-1.53%)
Feb 10, 2022 97.26 98.60 96.31 96.81 16,217,071 -1.61(-1.64%)
Feb 09, 2022 97.91 98.56 97.88 98.42 13,722,243 +1.33(+1.37%)
Feb 08, 2022 96.38 97.28 96.00 97.09 10,813,912 +0.96(+1.00%)
Feb 07, 2022 96.30 96.88 95.79 96.13 10,910,189 +0.08(+0.08%)
Feb 04, 2022 96.56 97.00 95.26 96.05 16,701,942 -1.05(-1.08%)
Feb 03, 2022 98.00 96.97 97.10 14,598,976 -1.57(-1.59%)
Feb 02, 2022 97.87 98.87 97.46 98.67 14,797,336 +0.68(+0.70%)
Feb 01, 2022 97.26 98.31 96.68 97.99 17,927,018 +1.33(+1.38%)
Jan 31, 2022 95.02 96.76 96.66 12,697,352 +1.00(+1.04%)
Jan 28, 2022 94.60 95.67 93.01 95.66 23,937,420 +0.66(+0.70%)
Jan 27, 2022 96.65 97.44 94.37 95.00 24,151,394 -0.85(-0.89%)
Jan 26, 2022 97.25 98.34 94.90 95.85 28,797,824 -0.84(-0.87%)
Jan 25, 2022 95.96 97.32 94.38 96.70 29,332,628 -0.96(-0.98%)
Jan 24, 2022 95.48 97.80 94.08 97.66 38,982,696 +0.56(+0.57%)
Jan 21, 2022 98.01 98.75 96.72 97.10 34,737,360 -0.90(-0.92%)
Jan 20, 2022 99.46 100.48 97.87 98.00 17,432,152 -1.27(-1.28%)
Jan 19, 2022 100.66 100.79 99.19 99.27 13,931,457 -1.12(-1.12%)
Jan 18, 2022 100.61 100.81 99.81 100.39 14,464,183 -1.17(-1.15%)
Jan 14, 2022 101.56 0 -0.61(-0.60%)
Jan 13, 2022 102.23 103.09 101.81 102.17 11,459,747 +0.22(+0.22%)
Jan 12, 2022 102.06 102.47 101.63 101.95 10,370,774 +0.33(+0.32%)
Jan 11, 2022 101.13 101.74 100.04 101.63 12,530,885 +0.60(+0.60%)
Jan 10, 2022 101.93 102.01 100.24 101.02 16,332,637 -1.15(-1.13%)
Jan 07, 2022 102.23 102.86 102.14 102.17 12,105,344 -0.03(-0.03%)
Jan 06, 2022 102.09 102.57 101.69 102.20 10,878,181 +0.47(+0.46%)
Jan 05, 2022 102.98 103.51 101.69 101.73 16,880,024 -0.98(-0.95%)
Jan 04, 2022 101.34 102.90 101.22 102.71 15,187,980 +2.02(+2.01%)
Jan 03, 2022 101.73 101.95 100.17 100.69 10,618,518 -0.83(-0.82%)
Dec 31, 2021 100.92 101.93 100.80 101.52 8,052,323 +0.43(+0.43%)
Dec 30, 2021 101.56 102.06 101.01 101.09 6,451,788 -0.37(-0.36%)
Dec 29, 2021 101.12 101.68 101.00 101.46 6,171,537 +0.18(+0.18%)
Dec 28, 2021 100.67 101.53 100.61 101.27 5,595,320 +0.51(+0.50%)
Dec 27, 2021 99.86 100.80 99.72 100.77 5,415,459 +1.06(+1.06%)
Dec 23, 2021 98.90 100.04 98.88 99.71 7,344,752 +1.16(+1.18%)
Dec 22, 2021 98.22 98.72 98.06 98.55 8,647,332 +0.28(+0.28%)
Dec 21, 2021 97.07 98.47 97.03 98.27 10,940,727 +1.92(+1.99%)
Dec 20, 2021 96.73 96.74 95.53 96.35 18,727,104 -1.57(-1.60%)
Dec 17, 2021 99.60 99.72 97.89 97.92 20,312,156 -1.70(-1.71%)
Dec 16, 2021 100.21 100.65 99.27 99.62 12,412,629 +0.05(+0.05%)
Dec 15, 2021 98.98 99.71 98.32 99.57 17,687,514 +0.86(+0.87%)
Dec 14, 2021 99.12 100.09 98.32 98.71 13,782,302 -0.95(-0.95%)
Dec 13, 2021 100.47 100.66 99.49 99.66 13,275,676 -1.04(-1.04%)
Dec 10, 2021 100.74 100.91 100.21 100.70 8,687,576 +0.41(+0.41%)
Dec 09, 2021 100.20 100.81 99.95 100.29 7,663,928 -0.31(-0.31%)
Dec 08, 2021 100.41 100.79 100.10 100.61 10,900,562 +0.25(+0.25%)
Dec 07, 2021 100.10 101.18 100.06 100.36 11,049,998 +1.01(+1.02%)
Dec 06, 2021 98.67 99.96 98.50 99.34 15,117,528 +1.65(+1.69%)
Dec 03, 2021 98.00 98.25 96.71 97.69 20,488,968 -0.11(-0.12%)
Dec 02, 2021 95.71 98.14 95.39 97.81 22,931,016 +2.82(+2.97%)
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.