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 (%)
Jun 28, 2013 34.98 35.11 34.79 34.85 16,066,042 -0.20(-0.58%)
Jun 27, 2013 34.99 35.15 34.89 35.05 11,230,053 +0.34(+0.99%)
Jun 26, 2013 34.70 34.85 34.51 34.71 18,043,312 +0.34(+0.99%)
Jun 25, 2013 34.29 34.48 34.15 34.37 10,667,216 +0.38(+1.12%)
Jun 24, 2013 34.25 34.29 33.81 33.99 21,299,210 -0.58(-1.68%)
Jun 21, 2013 34.84 34.87 34.32 34.57 17,909,580 +0.02(+0.06%)
Jun 20, 2013 35.01 35.08 34.51 34.55 23,975,248 -0.80(-2.28%)
Jun 19, 2013 35.82 35.91 35.35 35.35 16,743,109 -0.55(-1.53%)
Jun 18, 2013 35.50 35.98 35.49 35.90 10,821,264 +0.42(+1.18%)
Jun 17, 2013 35.43 35.60 35.27 35.48 10,488,064 +0.28(+0.79%)
Jun 14, 2013 35.41 35.58 35.16 35.21 10,094,270 -0.24(-0.67%)
Jun 13, 2013 34.90 35.50 34.82 35.44 15,970,753 +0.51(+1.47%)
Jun 12, 2013 35.44 35.47 34.87 34.93 13,618,493 -0.24(-0.69%)
Jun 11, 2013 35.15 35.47 35.05 35.17 12,156,299 -0.33(-0.92%)
Jun 10, 2013 35.73 35.73 35.38 35.50 11,549,366 -0.11(-0.30%)
Jun 07, 2013 35.24 35.62 35.10 35.60 17,302,056 +0.66(+1.88%)
Jun 06, 2013 34.78 34.98 34.60 34.95 17,116,366 +0.22(+0.63%)
Jun 05, 2013 35.23 35.27 34.68 34.73 15,712,557 -0.64(-1.82%)
Jun 04, 2013 35.56 35.75 35.12 35.37 15,082,295 -0.20(-0.55%)
Jun 03, 2013 35.54 35.62 35.15 35.56 31,521,714 +0.17(+0.48%)
May 31, 2013 35.64 36.00 35.36 35.39 13,751,084 -0.34(-0.96%)
May 30, 2013 35.63 35.90 35.54 35.73 8,940,834 +0.21(+0.60%)
May 29, 2013 35.55 35.68 35.41 35.52 11,435,818 -0.20(-0.57%)
May 28, 2013 35.98 36.06 35.66 35.73 16,832,192 +0.19(+0.53%)
May 24, 2013 35.43 35.60 35.27 35.54 10,808,156 -0.11(-0.32%)
May 23, 2013 35.31 35.73 35.31 35.65 13,350,857 -0.10(-0.27%)
May 22, 2013 36.12 36.34 35.63 35.75 20,368,190 -0.32(-0.88%)
May 21, 2013 36.03 36.22 35.97 36.07 13,833,184 +0.05(+0.14%)
May 20, 2013 35.81 36.13 35.81 36.02 17,408,734 +0.11(+0.29%)
May 17, 2013 35.53 35.92 35.51 35.91 17,683,104 +0.54(+1.52%)
May 16, 2013 35.41 35.61 35.32 35.38 14,812,622 -0.18(-0.50%)
May 15, 2013 35.25 35.56 35.20 35.55 15,285,474 +0.58(+1.65%)
May 13, 2013 35.08 35.09 34.87 34.98 7,057,026 -0.14(-0.39%)
May 10, 2013 35.07 35.13 34.87 35.12 11,778,162 +0.11(+0.30%)
May 09, 2013 35.03 35.20 34.91 35.01 9,920,240 +0.00(+0.00%)
May 08, 2013 34.73 35.02 34.67 35.01 12,148,433 +0.22(+0.63%)
May 07, 2013 34.56 34.80 34.51 34.79 18,100,656 +0.32(+0.92%)
May 06, 2013 34.26 34.51 34.21 34.47 16,798,284 +0.22(+0.64%)
May 03, 2013 34.04 34.38 33.67 34.25 18,097,108 +0.58(+1.73%)
May 02, 2013 33.38 33.72 33.38 33.67 9,128,483 +0.41(+1.23%)
May 01, 2013 33.50 33.61 33.25 33.26 14,946,954 -0.44(-1.30%)
Apr 30, 2013 33.74 33.74 33.44 33.70 9,978,326 +0.01(+0.02%)
Apr 29, 2013 33.66 33.77 33.47 33.69 9,758,568 +0.17(+0.51%)
Apr 26, 2013 33.58 33.64 33.52 33.52 9,639,717 -0.10(-0.29%)
Apr 25, 2013 33.56 33.77 33.47 33.62 12,109,147 +0.17(+0.51%)
Apr 24, 2013 33.26 33.51 33.24 33.45 12,270,172 +0.34(+1.03%)
Apr 23, 2013 33.01 33.16 32.79 33.11 13,713,434 +0.24(+0.73%)
Apr 22, 2013 32.86 32.97 32.55 32.87 17,071,862 +0.04(+0.11%)
Apr 19, 2013 32.70 32.86 32.54 32.83 19,001,360 +0.16(+0.50%)
Apr 18, 2013 32.93 32.93 32.54 32.67 20,567,792 -0.15(-0.45%)
Apr 17, 2013 33.10 33.16 32.63 32.81 19,604,178 -0.55(-1.66%)
Apr 16, 2013 33.22 33.39 33.12 33.37 12,475,554 +0.45(+1.36%)
Apr 15, 2013 33.73 33.77 32.90 32.92 36,760,448 -1.03(-3.04%)
Apr 12, 2013 34.03 34.08 33.83 33.95 9,148,708 -0.20(-0.57%)
Apr 11, 2013 34.10 34.25 33.97 34.15 12,120,915 +0.09(+0.26%)
Apr 10, 2013 33.77 34.09 33.64 34.06 14,255,296 +0.45(+1.33%)
Apr 09, 2013 33.60 33.73 33.38 33.61 13,138,177 +0.11(+0.32%)
Apr 08, 2013 33.26 33.51 33.18 33.51 10,142,305 +0.20(+0.59%)
Apr 05, 2013 32.94 33.34 32.88 33.31 15,802,566 -0.07(-0.20%)
Apr 04, 2013 33.26 33.42 33.23 33.38 15,505,923 +0.15(+0.44%)
Apr 03, 2013 33.50 33.55 33.18 33.23 24,888,100 -0.20(-0.61%)
Apr 02, 2013 33.65 33.69 33.37 33.43 14,409,091 -0.11(-0.32%)
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.