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 (%)
Mar 31, 2023 98.80 99.57 98.59 99.51 12,207,429 +1.30(+1.32%)
Mar 30, 2023 98.49 98.69 97.90 98.22 8,296,813 +0.21(+0.21%)
Mar 29, 2023 97.48 98.06 97.29 98.01 9,544,980 +1.41(+1.46%)
Mar 28, 2023 95.92 96.99 95.92 96.60 10,074,914 +0.49(+0.51%)
Mar 27, 2023 96.08 96.44 95.48 96.11 7,796,844 +0.80(+0.84%)
Mar 24, 2023 94.21 95.38 93.62 95.31 16,260,927 +0.39(+0.41%)
Mar 23, 2023 95.34 96.53 94.33 94.92 16,122,947 -0.28(-0.29%)
Mar 22, 2023 97.03 97.51 95.16 95.20 14,415,683 -1.86(-1.92%)
Mar 21, 2023 97.07 97.46 96.55 97.06 11,687,366 +1.11(+1.16%)
Mar 20, 2023 95.12 96.18 95.12 95.94 14,718,681 +1.25(+1.32%)
Mar 17, 2023 95.85 96.01 94.24 94.69 23,654,602 -1.58(-1.64%)
Mar 16, 2023 94.43 96.55 94.16 96.27 24,611,010 +1.22(+1.29%)
Mar 15, 2023 95.67 95.82 93.54 95.04 35,067,712 -2.40(-2.46%)
Mar 14, 2023 97.66 98.43 96.31 97.44 15,705,550 +1.02(+1.06%)
Mar 13, 2023 95.98 97.33 95.59 96.42 29,214,814 -0.55(-0.57%)
Mar 10, 2023 98.66 99.16 96.66 96.97 27,978,318 -1.84(-1.86%)
Mar 09, 2023 100.86 101.18 98.67 98.81 11,247,400 -1.48(-1.47%)
Mar 08, 2023 100.14 100.54 99.57 100.29 11,748,546 +0.23(+0.23%)
Mar 07, 2023 101.37 101.52 99.98 100.06 11,264,575 -1.30(-1.29%)
Mar 06, 2023 101.61 102.05 101.21 101.36 9,918,184 -0.19(-0.18%)
Mar 03, 2023 100.86 101.71 100.29 101.55 12,350,318 +1.09(+1.08%)
Mar 02, 2023 98.70 100.65 98.70 100.46 10,791,256 +1.17(+1.17%)
Mar 01, 2023 98.81 99.81 98.63 99.29 10,560,804 +0.39(+0.40%)
Feb 28, 2023 99.00 99.52 98.80 98.90 11,079,790 -0.23(-0.23%)
Feb 27, 2023 99.44 99.88 98.90 99.13 8,859,040 +0.87(+0.89%)
Feb 24, 2023 97.81 98.41 97.36 98.26 9,482,593 -0.57(-0.57%)
Feb 23, 2023 98.86 99.42 97.78 98.82 9,183,716 +0.46(+0.47%)
Feb 22, 2023 98.70 99.18 97.95 98.36 9,052,482 -0.24(-0.25%)
Feb 21, 2023 100.17 100.48 98.51 98.61 10,006,949 -2.31(-2.29%)
Feb 17, 2023 100.19 100.98 99.80 100.92 8,962,560 +0.66(+0.65%)
Feb 16, 2023 100.01 101.03 99.83 100.26 9,023,380 -1.05(-1.03%)
Feb 15, 2023 100.13 101.34 99.93 101.31 6,131,198 +0.63(+0.62%)
Feb 14, 2023 100.61 101.14 99.64 100.69 7,883,670 -0.27(-0.27%)
Feb 13, 2023 100.24 101.02 100.07 100.96 5,902,500 +0.91(+0.91%)
Feb 10, 2023 99.12 100.13 99.01 100.05 7,871,774 +0.71(+0.71%)
Feb 09, 2023 100.73 100.97 99.06 99.34 9,068,151 -0.90(-0.90%)
Feb 08, 2023 100.29 100.72 99.91 100.24 7,584,658 -0.57(-0.56%)
Feb 07, 2023 100.20 101.07 99.18 100.81 11,174,996 +0.31(+0.31%)
Feb 06, 2023 100.25 100.88 100.09 100.50 10,475,171 -0.25(-0.24%)
Feb 03, 2023 100.62 101.58 100.49 100.74 13,851,494 -0.53(-0.52%)
Feb 02, 2023 100.86 101.86 100.23 101.27 13,741,268 +0.78(+0.78%)
Feb 01, 2023 99.36 101.21 98.91 100.49 16,962,132 +0.72(+0.73%)
Jan 31, 2023 98.39 99.79 98.04 99.76 11,042,877 +1.67(+1.70%)
Jan 30, 2023 98.45 99.41 98.02 98.10 10,265,637 -0.97(-0.98%)
Jan 27, 2023 98.44 99.53 98.36 99.07 14,483,958 +0.41(+0.42%)
Jan 26, 2023 98.81 98.81 97.43 98.66 15,298,253 +0.54(+0.55%)
Jan 25, 2023 97.59 98.38 96.77 98.12 11,972,003 -0.55(-0.56%)
Jan 24, 2023 97.47 98.96 96.96 98.67 11,578,314 +0.65(+0.66%)
Jan 23, 2023 97.27 98.55 96.85 98.02 11,344,382 +1.06(+1.09%)
Jan 20, 2023 95.71 96.99 95.32 96.96 13,084,586 +1.33(+1.39%)
Jan 19, 2023 97.04 97.29 95.62 95.63 17,687,556 -2.01(-2.06%)
Jan 18, 2023 99.85 100.07 97.58 97.64 15,338,069 -1.87(-1.88%)
Jan 17, 2023 100.30 100.44 99.40 99.51 9,468,869 -0.85(-0.85%)
Jan 13, 2023 99.63 100.44 99.37 100.36 14,503,938 -0.12(-0.12%)
Jan 12, 2023 100.25 100.87 99.41 100.48 10,088,709 +0.59(+0.59%)
Jan 11, 2023 99.52 99.91 98.97 99.89 7,549,303 +0.95(+0.96%)
Jan 10, 2023 98.08 99.00 98.02 98.94 9,357,481 +0.54(+0.55%)
Jan 09, 2023 99.09 99.97 98.27 98.40 13,115,017 -0.44(-0.45%)
Jan 06, 2023 97.18 99.12 97.00 98.84 16,610,643 +2.63(+2.74%)
Jan 05, 2023 96.71 96.93 95.94 96.21 9,851,012 -1.05(-1.08%)
Jan 04, 2023 96.72 97.57 96.50 97.26 12,434,049 +0.85(+0.88%)
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.