Skip to main content

INDUSTRIAL SEL (NY: XLI )

126.02 +0.08 (+0.06%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.79 44.85 44.66 44.79 7,436,835 -0.03(-0.07%)
May 29, 2014 44.75 44.83 44.55 44.83 5,090,234 +0.18(+0.41%)
May 28, 2014 44.70 44.83 44.63 44.64 12,433,183 +0.03(+0.07%)
May 27, 2014 44.51 44.68 44.49 44.61 8,087,856 +0.23(+0.52%)
May 23, 2014 44.16 44.38 44.38 44.38 4,503,752 +0.22(+0.50%)
May 22, 2014 44.10 44.23 43.91 44.16 4,069,564 +0.15(+0.33%)
May 21, 2014 43.71 44.03 43.71 44.01 9,234,434 +0.43(+0.99%)
May 20, 2014 44.17 44.17 43.43 43.58 11,784,553 -0.59(-1.33%)
May 19, 2014 43.90 44.20 43.80 44.17 5,605,945 +0.17(+0.40%)
May 16, 2014 43.93 44.00 43.74 44.00 9,038,285 +0.06(+0.13%)
May 15, 2014 44.14 44.22 43.65 43.94 15,698,653 -0.39(-0.88%)
May 14, 2014 44.69 44.70 44.25 44.33 8,368,084 -0.33(-0.74%)
May 13, 2014 44.65 44.81 44.59 44.66 10,428,236 +0.07(+0.17%)
May 12, 2014 44.08 44.60 44.06 44.59 13,589,616 +0.65(+1.49%)
May 09, 2014 43.82 43.96 43.63 43.93 6,194,345 +0.03(+0.08%)
May 08, 2014 43.85 44.18 43.76 43.90 9,655,502 -0.01(-0.02%)
May 07, 2014 43.59 43.92 43.41 43.91 9,563,319 +0.37(+0.86%)
May 06, 2014 43.80 43.81 43.49 43.53 7,249,996 -0.33(-0.76%)
May 05, 2014 43.65 43.92 43.43 43.86 6,466,079 +0.09(+0.21%)
May 02, 2014 43.84 44.06 43.77 43.77 10,499,325 -0.07(-0.15%)
May 01, 2014 43.91 44.06 43.68 43.84 12,768,278 -0.11(-0.25%)
Apr 30, 2014 43.67 44.01 43.57 43.95 16,047,953 +0.29(+0.66%)
Apr 29, 2014 43.67 43.71 43.35 43.66 11,321,911 +0.12(+0.27%)
Apr 28, 2014 43.69 43.83 43.10 43.54 14,588,613 +0.02(+0.06%)
Apr 25, 2014 43.75 43.88 43.41 43.52 8,443,643 -0.43(-0.98%)
Apr 24, 2014 44.25 44.25 43.75 43.95 14,290,085 -0.08(-0.19%)
Apr 23, 2014 43.88 44.12 43.85 44.03 10,764,962 +0.17(+0.38%)
Apr 22, 2014 43.97 44.12 43.85 43.86 13,423,137 +0.02(+0.06%)
Apr 21, 2014 43.79 43.87 43.57 43.84 11,672,373 +0.12(+0.28%)
Apr 17, 2014 43.47 43.72 43.72 43.72 15,570,549 +0.34(+0.78%)
Apr 16, 2014 42.85 43.38 42.85 43.38 10,963,209 +0.65(+1.53%)
Apr 15, 2014 42.50 42.78 42.05 42.72 17,538,978 +0.30(+0.70%)
Apr 14, 2014 42.46 42.65 42.08 42.42 8,254,165 +0.24(+0.57%)
Apr 11, 2014 42.48 42.65 42.18 42.18 13,566,576 -0.42(-0.99%)
Apr 10, 2014 43.40 43.57 42.61 42.61 14,005,771 -0.86(-1.98%)
Apr 09, 2014 43.15 43.50 42.97 43.47 13,649,167 +0.55(+1.27%)
Apr 08, 2014 42.85 43.06 42.65 42.92 11,225,783 +0.00(+0.00%)
Apr 07, 2014 43.43 43.57 42.83 42.92 14,950,549 -0.62(-1.43%)
Apr 04, 2014 44.25 44.33 43.43 43.54 18,016,258 -0.51(-1.15%)
Apr 03, 2014 44.05 44.07 43.84 44.05 11,164,066 +0.07(+0.15%)
Apr 02, 2014 43.71 44.01 43.69 43.98 15,460,613 +0.31(+0.70%)
Apr 01, 2014 43.55 43.81 43.39 43.67 16,619,113 +0.31(+0.71%)
Mar 31, 2014 43.09 43.44 43.09 43.37 9,118,594 +0.50(+1.16%)
Mar 28, 2014 42.65 43.04 42.64 42.87 10,838,947 +0.31(+0.74%)
Mar 27, 2014 42.61 42.68 42.28 42.56 11,304,906 -0.06(-0.14%)
Mar 26, 2014 43.33 43.33 42.61 42.61 11,954,224 -0.44(-1.02%)
Mar 25, 2014 42.89 43.17 42.83 43.05 14,099,300 +0.39(+0.91%)
Mar 24, 2014 43.00 43.04 42.42 42.66 16,947,290 -0.14(-0.33%)
Mar 21, 2014 43.06 43.19 42.77 42.80 16,511,231 +0.00(+0.01%)
Mar 20, 2014 42.68 42.84 42.48 42.80 13,579,181 +0.12(+0.29%)
Mar 19, 2014 43.12 43.20 42.44 42.68 16,066,465 -0.45(-1.03%)
Mar 18, 2014 42.97 43.22 42.96 43.12 9,009,610 +0.23(+0.54%)
Mar 17, 2014 42.54 43.04 42.54 42.89 13,875,740 +0.52(+1.23%)
Mar 14, 2014 42.47 42.69 42.31 42.37 20,757,024 -0.16(-0.39%)
Mar 13, 2014 43.32 43.42 42.35 42.54 21,470,292 -0.61(-1.42%)
Mar 12, 2014 42.97 43.16 42.82 43.15 15,066,763 -0.08(-0.19%)
Mar 11, 2014 43.72 43.72 43.12 43.23 11,590,796 -0.31(-0.72%)
Mar 10, 2014 43.61 43.67 43.27 43.54 9,938,863 -0.19(-0.43%)
Mar 07, 2014 43.88 43.94 43.63 43.73 15,454,379 +0.14(+0.32%)
Mar 06, 2014 43.56 43.69 43.46 43.59 11,418,411 +0.25(+0.57%)
Mar 05, 2014 43.38 43.49 43.29 43.34 13,349,013 +0.06(+0.13%)
Mar 04, 2014 43.06 43.50 43.01 43.29 14,980,272 +0.62(+1.45%)
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.