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 (%)
Feb 28, 2007 25.64 25.85 25.46 25.69 4,302,428 +0.09(+0.34%)
Feb 27, 2007 26.26 26.26 25.39 25.61 5,917,614 -0.76(-2.89%)
Feb 26, 2007 26.51 26.55 26.30 26.37 1,716,791 -0.18(-0.68%)
Feb 23, 2007 26.56 26.56 26.38 26.55 2,692,205 -0.07(-0.27%)
Feb 22, 2007 26.76 26.80 26.49 26.62 2,102,346 -0.09(-0.33%)
Feb 21, 2007 26.48 26.72 26.48 26.71 3,235,885 +0.04(+0.16%)
Feb 20, 2007 26.57 26.69 26.48 26.67 2,005,713 +0.07(+0.27%)
Feb 16, 2007 26.70 26.70 26.52 26.59 1,339,623 -0.11(-0.41%)
Feb 15, 2007 26.72 26.72 26.30 26.70 1,954,571 +0.06(+0.22%)
Feb 14, 2007 26.36 26.68 26.30 26.64 3,210,552 +0.38(+1.46%)
Feb 13, 2007 25.98 26.26 25.98 26.26 6,610,186 +0.21(+0.81%)
Feb 12, 2007 26.02 26.06 25.93 26.05 3,774,475 +0.04(+0.17%)
Feb 09, 2007 26.13 26.17 25.93 26.01 4,968,932 -0.10(-0.39%)
Feb 08, 2007 26.32 26.32 26.09 26.11 3,045,101 -0.18(-0.69%)
Feb 07, 2007 26.37 26.37 26.25 26.29 1,558,253 -0.02(-0.08%)
Feb 06, 2007 26.28 26.32 26.22 26.31 3,879,919 +0.01(+0.03%)
Feb 05, 2007 26.32 26.35 26.04 26.30 2,096,832 +0.05(+0.19%)
Feb 02, 2007 26.12 26.34 26.12 26.25 3,375,802 +0.10(+0.39%)
Feb 01, 2007 26.08 26.25 25.76 26.15 2,807,723 +0.22(+0.87%)
Jan 31, 2007 25.54 25.96 25.54 25.93 1,741,869 +0.34(+1.33%)
Jan 30, 2007 25.68 25.68 25.47 25.59 2,333,107 -0.01(-0.06%)
Jan 29, 2007 25.54 25.64 25.45 25.60 3,892,187 +0.06(+0.23%)
Jan 26, 2007 25.72 25.72 25.35 25.54 2,551,323 -0.10(-0.40%)
Jan 25, 2007 25.88 25.88 25.56 25.64 2,877,751 -0.14(-0.53%)
Jan 24, 2007 25.92 25.92 25.75 25.78 3,217,826 -0.07(-0.28%)
Jan 23, 2007 25.50 25.91 25.50 25.85 2,521,685 +0.30(+1.16%)
Jan 22, 2007 25.81 25.84 25.48 25.56 1,638,482 -0.28(-1.09%)
Jan 19, 2007 25.86 25.98 25.82 25.84 2,110,479 -0.01(-0.06%)
Jan 18, 2007 25.91 26.04 25.85 25.85 1,832,436 -0.12(-0.45%)
Jan 17, 2007 26.01 26.09 25.92 25.97 2,287,754 +0.02(+0.08%)
Jan 16, 2007 25.72 26.00 25.72 25.95 2,151,283 +0.14(+0.53%)
Jan 12, 2007 25.81 25.84 25.69 25.81 1,741,318 +0.07(+0.28%)
Jan 11, 2007 25.46 25.77 25.46 25.74 3,801,482 +0.21(+0.82%)
Jan 10, 2007 25.32 25.53 25.28 25.53 3,808,512 +0.09(+0.34%)
Jan 09, 2007 25.54 25.56 25.34 25.44 1,438,048 -0.01(-0.06%)
Jan 08, 2007 25.30 25.50 25.21 25.46 2,301,539 +0.09(+0.37%)
Jan 05, 2007 25.45 25.45 25.22 25.36 4,705,914 -0.09(-0.34%)
Jan 04, 2007 25.45 25.53 25.27 25.45 2,352,681 -0.11(-0.43%)
Jan 03, 2007 25.48 25.80 25.40 25.56 4,267,414 +0.16(+0.63%)
Dec 29, 2006 25.59 25.60 25.40 25.40 347,381 -0.17(-0.65%)
Dec 28, 2006 25.70 25.72 25.54 25.56 318,846 -0.09(-0.34%)
Dec 27, 2006 25.65 25.67 25.51 25.65 1,424,263 +0.13(+0.51%)
Dec 26, 2006 25.41 25.52 25.40 25.52 960,261 +0.12(+0.49%)
Dec 22, 2006 25.59 25.59 25.34 25.40 492,812 -0.16(-0.62%)
Dec 21, 2006 25.64 25.74 25.50 25.56 1,212,940 -0.05(-0.20%)
Dec 20, 2006 25.48 25.70 25.48 25.61 591,237 +0.04(+0.14%)
Dec 19, 2006 25.48 25.64 25.41 25.57 798,150 +0.01(+0.03%)
Dec 18, 2006 25.61 25.67 25.51 25.56 1,349,135 +0.03(+0.11%)
Dec 15, 2006 25.49 25.58 25.45 25.54 3,472,711 -0.07(-0.26%)
Dec 14, 2006 25.51 25.66 25.36 25.60 1,526,961 +0.14(+0.57%)
Dec 13, 2006 25.56 25.64 25.36 25.46 2,200,082 -0.09(-0.34%)
Dec 12, 2006 25.50 25.57 25.34 25.54 3,606,838 +0.04(+0.17%)
Dec 11, 2006 25.52 25.64 25.50 25.50 394,250 -0.12(-0.45%)
Dec 08, 2006 25.57 25.64 25.51 25.61 1,367,056 +0.03(+0.11%)
Dec 07, 2006 25.59 25.79 25.59 25.59 666,917 -0.04(-0.17%)
Dec 06, 2006 25.69 25.72 25.63 25.63 3,740,690 -0.09(-0.34%)
Dec 05, 2006 25.64 25.74 25.57 25.72 1,235,133 +0.06(+0.23%)
Dec 04, 2006 25.39 25.67 25.36 25.66 2,171,409 +0.33(+1.29%)
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.