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 (%)
Jul 29, 2022 90.95 92.99 90.95 92.79 9,276,841 +1.87(+2.06%)
Jul 28, 2022 89.50 91.01 89.25 90.92 8,934,409 +1.86(+2.09%)
Jul 27, 2022 88.27 89.49 87.69 89.06 8,927,933 +1.36(+1.55%)
Jul 26, 2022 87.89 88.50 87.50 87.70 5,691,644 -0.48(-0.54%)
Jul 25, 2022 87.85 88.43 87.32 88.17 6,343,734 +0.42(+0.48%)
Jul 22, 2022 88.33 88.61 87.35 87.76 6,152,992 -0.28(-0.32%)
Jul 21, 2022 87.16 88.06 86.82 88.04 6,080,300 +0.63(+0.72%)
Jul 20, 2022 86.77 87.64 86.46 87.41 8,514,085 +0.67(+0.77%)
Jul 19, 2022 84.44 86.89 84.42 86.74 7,551,729 +2.99(+3.57%)
Jul 18, 2022 85.00 85.33 83.49 83.75 6,474,778 -0.50(-0.60%)
Jul 15, 2022 84.12 84.38 83.24 84.25 8,096,658 +1.30(+1.57%)
Jul 14, 2022 82.24 83.05 81.77 82.95 7,034,625 -0.48(-0.57%)
Jul 13, 2022 83.11 84.14 82.90 83.43 9,790,036 -1.03(-1.22%)
Jul 12, 2022 84.33 85.60 84.15 84.46 8,264,074 -0.26(-0.31%)
Jul 11, 2022 84.80 85.29 84.53 84.72 8,230,012 -0.57(-0.67%)
Jul 08, 2022 85.46 85.84 84.63 85.29 5,067,364 -0.39(-0.45%)
Jul 07, 2022 85.27 85.89 84.71 85.68 6,045,555 +1.00(+1.18%)
Jul 06, 2022 84.39 85.21 83.59 84.68 10,081,827 +0.49(+0.58%)
Jul 05, 2022 84.04 84.24 82.73 84.20 11,331,938 -1.28(-1.50%)
Jul 01, 2022 84.58 85.76 83.93 85.48 12,077,551 +0.74(+0.87%)
Jun 30, 2022 83.45 85.11 83.06 84.74 8,975,749 +0.26(+0.31%)
Jun 29, 2022 85.14 85.15 83.81 84.48 7,027,540 -0.49(-0.58%)
Jun 28, 2022 86.54 87.51 84.90 84.97 6,675,021 -1.00(-1.16%)
Jun 27, 2022 86.63 86.63 85.58 85.97 6,556,480 -0.20(-0.24%)
Jun 24, 2022 84.06 86.19 84.02 86.18 9,929,605 +2.91(+3.50%)
Jun 23, 2022 83.65 83.98 82.23 83.26 10,043,445 -0.43(-0.51%)
Jun 22, 2022 82.97 84.37 82.81 83.69 13,024,602 -0.47(-0.55%)
Jun 21, 2022 83.95 84.48 83.37 84.16 9,442,800 +1.51(+1.82%)
Jun 17, 2022 82.77 83.47 81.70 82.65 14,755,395 -0.21(-0.26%)
Jun 16, 2022 84.05 84.10 82.43 82.86 14,364,341 -2.86(-3.34%)
Jun 15, 2022 85.57 86.75 84.40 85.72 13,804,749 +0.82(+0.97%)
Jun 14, 2022 85.48 86.12 84.20 84.90 10,883,390 -0.21(-0.25%)
Jun 13, 2022 86.02 86.15 84.58 85.11 18,999,562 -2.64(-3.01%)
Jun 10, 2022 88.81 89.02 87.72 87.75 10,783,474 -2.67(-2.95%)
Jun 09, 2022 91.85 92.21 90.42 90.42 6,975,087 -1.82(-1.97%)
Jun 08, 2022 93.23 93.46 92.01 92.23 7,276,275 -1.70(-1.81%)
Jun 07, 2022 91.87 94.03 91.56 93.93 7,689,243 +1.25(+1.34%)
Jun 06, 2022 92.97 93.25 92.49 92.69 8,628,063 +0.39(+0.42%)
Jun 03, 2022 91.83 92.54 91.72 92.30 7,069,232 -0.36(-0.39%)
Jun 02, 2022 91.55 92.71 90.73 92.66 8,729,428 +1.74(+1.91%)
Jun 01, 2022 92.02 92.24 90.17 90.92 9,020,559 -0.56(-0.61%)
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%)
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.