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, 2019 70.71 71.40 70.71 71.36 12,100,040 +0.75(+1.06%)
Jun 27, 2019 70.60 70.85 70.31 70.61 8,217,415 +0.06(+0.09%)
Jun 26, 2019 70.56 70.75 70.37 70.55 7,879,887 +0.18(+0.25%)
Jun 25, 2019 70.90 70.93 70.31 70.37 10,055,216 -0.53(-0.75%)
Jun 24, 2019 71.07 71.33 70.87 70.90 9,101,203 -0.14(-0.19%)
Jun 21, 2019 71.42 71.72 71.02 71.04 12,506,366 -0.38(-0.53%)
Jun 20, 2019 71.07 71.51 70.62 71.42 15,804,244 +1.17(+1.67%)
Jun 19, 2019 70.42 70.44 69.92 70.25 12,173,838 -0.06(-0.08%)
Jun 18, 2019 69.32 70.39 69.32 70.30 13,628,178 +1.34(+1.94%)
Jun 17, 2019 69.24 69.35 68.91 68.96 8,400,286 -0.24(-0.34%)
Jun 14, 2019 69.39 69.48 68.91 69.20 6,501,728 -0.28(-0.40%)
Jun 13, 2019 69.25 69.52 69.06 69.48 7,613,812 +0.35(+0.50%)
Jun 12, 2019 68.93 69.17 68.76 69.13 6,115,726 +0.15(+0.21%)
Jun 11, 2019 69.99 70.16 68.71 68.98 13,007,339 -0.60(-0.86%)
Jun 10, 2019 70.15 70.34 69.56 69.58 10,367,321 +0.09(+0.13%)
Jun 07, 2019 69.19 69.77 69.15 69.49 10,062,560 +0.55(+0.80%)
Jun 06, 2019 68.89 69.11 68.31 68.94 12,408,842 +0.12(+0.17%)
Jun 05, 2019 68.51 68.90 68.28 68.82 14,019,751 +0.66(+0.97%)
Jun 04, 2019 67.21 68.18 67.09 68.16 17,898,130 +1.59(+2.38%)
Jun 03, 2019 66.01 66.94 65.99 66.57 19,086,142 +0.45(+0.68%)
May 31, 2019 66.32 66.57 66.06 66.12 14,948,909 -0.92(-1.37%)
May 30, 2019 67.07 67.36 66.80 67.04 11,007,002 +0.26(+0.38%)
May 29, 2019 66.79 67.08 66.27 66.78 13,714,787 -0.30(-0.45%)
May 28, 2019 67.79 68.05 67.07 67.08 10,754,373 -0.62(-0.92%)
May 24, 2019 68.13 68.25 67.52 67.71 10,873,519 +0.03(+0.04%)
May 23, 2019 67.97 68.07 67.26 67.68 15,211,561 -1.05(-1.52%)
May 22, 2019 69.06 69.14 68.72 68.72 9,932,377 -0.57(-0.82%)
May 21, 2019 69.07 69.38 68.89 69.29 10,450,335 +0.81(+1.18%)
May 20, 2019 68.23 68.74 68.17 68.49 12,682,529 -0.17(-0.25%)
May 17, 2019 68.68 69.41 68.58 68.66 17,768,304 -0.77(-1.11%)
May 16, 2019 69.11 69.66 68.97 69.43 8,118,312 +0.63(+0.92%)
May 15, 2019 68.09 69.08 67.94 68.80 13,392,442 +0.09(+0.13%)
May 14, 2019 68.25 69.23 68.16 68.71 12,333,302 +0.71(+1.04%)
May 13, 2019 68.37 68.63 67.54 68.00 21,806,136 -1.99(-2.85%)
May 10, 2019 69.26 70.17 68.45 69.99 18,982,454 +0.28(+0.39%)
May 09, 2019 69.08 69.84 68.67 69.72 16,262,399 -0.10(-0.14%)
May 08, 2019 69.69 70.31 69.59 69.82 17,941,738 +0.00(+0.00%)
May 07, 2019 70.39 70.52 69.28 69.82 20,002,876 -1.44(-2.02%)
May 06, 2019 70.44 71.39 70.39 71.26 12,998,908 -0.69(-0.96%)
May 03, 2019 71.33 72.01 71.33 71.95 14,061,562 +0.86(+1.21%)
May 02, 2019 70.95 71.24 70.49 71.08 17,828,640 -0.04(-0.05%)
May 01, 2019 71.81 72.04 71.12 71.12 18,436,382 -0.47(-0.65%)
Apr 30, 2019 71.60 71.78 70.98 71.59 10,403,042 +0.28(+0.40%)
Apr 29, 2019 71.14 71.53 71.06 71.30 9,545,005 +0.17(+0.23%)
Apr 26, 2019 70.64 71.14 70.51 71.14 13,362,515 +0.53(+0.75%)
Apr 25, 2019 71.25 71.27 70.28 70.61 13,682,273 -1.45(-2.01%)
Apr 24, 2019 72.27 72.45 72.02 72.06 8,410,377 -0.21(-0.29%)
Apr 23, 2019 71.85 72.41 71.64 72.27 14,994,871 +0.62(+0.87%)
Apr 22, 2019 71.59 71.81 71.29 71.64 7,058,745 -0.22(-0.31%)
Apr 18, 2019 71.34 71.96 71.34 71.86 14,376,051 +0.82(+1.15%)
Apr 17, 2019 71.38 71.57 71.03 71.05 11,293,601 +0.09(+0.13%)
Apr 16, 2019 70.76 71.05 70.60 70.95 7,738,624 +0.43(+0.61%)
Apr 15, 2019 70.82 70.96 70.42 70.52 8,028,527 -0.39(-0.56%)
Apr 12, 2019 70.67 70.92 70.42 70.92 12,177,570 +0.93(+1.32%)
Apr 11, 2019 69.41 70.06 69.37 69.99 10,387,240 +0.60(+0.86%)
Apr 10, 2019 69.47 69.54 68.97 69.39 15,228,297 -0.02(-0.03%)
Apr 09, 2019 69.88 69.91 69.29 69.41 10,694,864 -0.95(-1.36%)
Apr 08, 2019 70.14 70.39 69.83 70.37 9,610,263 -0.30(-0.43%)
Apr 05, 2019 70.73 70.89 70.56 70.67 8,206,900 +0.20(+0.29%)
Apr 04, 2019 70.00 70.72 69.99 70.47 10,065,221 +0.43(+0.62%)
Apr 03, 2019 70.53 70.62 69.85 70.04 13,867,280 -0.21(-0.30%)
Apr 02, 2019 70.31 70.50 70.07 70.25 11,330,298 -0.03(-0.04%)
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.