Skip to main content

INDUSTRIAL SEL (NY: XLI )

126.13 +0.19 (+0.15%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 107.53 107.78 106.85 106.87 5,664,441 -0.48(-0.45%)
Aug 30, 2023 107.00 107.71 106.92 107.36 7,948,635 +0.48(+0.45%)
Aug 29, 2023 105.98 106.93 105.67 106.87 9,444,806 +0.81(+0.76%)
Aug 28, 2023 105.72 106.42 105.68 106.06 7,771,284 +0.86(+0.82%)
Aug 25, 2023 104.87 105.57 103.99 105.20 13,309,262 +0.88(+0.84%)
Aug 24, 2023 105.20 105.95 104.29 104.33 9,735,554 -1.28(-1.22%)
Aug 23, 2023 104.53 105.73 104.53 105.61 7,795,544 +1.08(+1.03%)
Aug 22, 2023 105.11 105.36 104.29 104.53 8,256,217 -0.25(-0.24%)
Aug 21, 2023 104.89 105.12 104.04 104.78 6,546,746 -0.13(-0.12%)
Aug 18, 2023 104.10 105.24 104.03 104.91 10,900,528 +0.20(+0.19%)
Aug 17, 2023 105.97 106.15 104.68 104.71 11,005,745 -0.89(-0.84%)
Aug 16, 2023 106.00 106.84 105.51 105.60 10,411,519 -0.59(-0.56%)
Aug 15, 2023 106.86 106.98 106.07 106.19 6,999,387 -1.37(-1.28%)
Aug 14, 2023 107.45 107.62 107.14 107.56 6,194,406 +0.04(+0.04%)
Aug 11, 2023 107.12 107.80 107.06 107.53 5,793,092 +0.18(+0.16%)
Aug 10, 2023 107.79 108.57 107.11 107.35 7,351,368 -0.30(-0.27%)
Aug 09, 2023 107.71 108.13 107.24 107.64 7,981,595 -0.06(-0.05%)
Aug 08, 2023 107.53 107.91 106.81 107.70 7,766,170 -0.49(-0.46%)
Aug 07, 2023 107.29 108.34 107.24 108.20 8,569,427 +1.31(+1.23%)
Aug 04, 2023 107.95 108.03 106.72 106.88 10,766,062 -0.65(-0.61%)
Aug 03, 2023 107.82 108.08 107.37 107.53 8,126,106 -0.68(-0.63%)
Aug 02, 2023 108.74 109.21 108.03 108.22 10,031,587 -1.14(-1.05%)
Aug 01, 2023 108.86 109.73 108.68 109.36 9,118,562 +0.33(+0.30%)
Jul 31, 2023 108.92 109.20 108.62 109.04 6,670,868 +0.26(+0.24%)
Jul 28, 2023 108.97 108.99 108.36 108.78 7,561,616 +0.67(+0.62%)
Jul 27, 2023 109.09 109.09 107.83 108.11 11,985,330 -0.94(-0.86%)
Jul 26, 2023 108.66 109.16 108.49 109.05 10,689,125 +0.76(+0.70%)
Jul 25, 2023 107.45 108.37 107.23 108.29 8,878,697 -0.14(-0.13%)
Jul 24, 2023 108.14 108.78 108.07 108.42 6,840,515 +0.25(+0.23%)
Jul 21, 2023 108.57 108.81 108.16 108.18 9,107,586 -0.51(-0.47%)
Jul 20, 2023 108.39 108.96 108.00 108.69 13,312,023 +0.48(+0.45%)
Jul 19, 2023 108.00 108.52 107.56 108.21 8,671,976 -0.05(-0.05%)
Jul 18, 2023 107.70 108.62 107.65 108.26 8,200,907 +0.60(+0.56%)
Jul 17, 2023 107.06 108.01 106.81 107.65 6,600,442 +0.41(+0.38%)
Jul 14, 2023 107.49 107.53 106.70 107.25 9,608,697 -0.32(-0.29%)
Jul 13, 2023 107.53 107.81 107.12 107.56 9,078,450 +0.14(+0.13%)
Jul 12, 2023 108.48 108.50 107.31 107.43 13,663,650 -0.19(-0.17%)
Jul 11, 2023 106.61 107.77 106.58 107.61 10,444,238 +1.25(+1.18%)
Jul 10, 2023 104.90 106.36 104.89 106.36 11,952,657 +1.49(+1.42%)
Jul 07, 2023 104.33 105.88 104.30 104.87 9,478,323 +0.24(+0.23%)
Jul 06, 2023 104.59 104.96 104.02 104.63 11,351,346 -0.79(-0.75%)
Jul 05, 2023 105.34 105.78 105.08 105.42 9,625,295 -0.57(-0.54%)
Jul 03, 2023 105.57 106.20 105.13 106.00 6,872,952 +0.02(+0.02%)
Jun 30, 2023 105.72 106.27 105.26 105.97 11,576,419 +0.90(+0.85%)
Jun 29, 2023 103.95 105.11 103.87 105.08 10,365,978 +1.01(+0.97%)
Jun 28, 2023 104.10 104.27 103.71 104.07 7,965,444 +0.00(+0.00%)
Jun 27, 2023 103.05 104.19 102.87 104.07 8,314,367 +1.23(+1.20%)
Jun 26, 2023 101.95 103.03 101.82 102.83 7,736,030 +0.85(+0.83%)
Jun 23, 2023 101.88 102.38 101.61 101.99 11,388,986 -0.78(-0.76%)
Jun 22, 2023 103.12 103.24 102.59 102.77 11,789,568 -0.75(-0.72%)
Jun 21, 2023 102.41 103.81 102.19 103.52 12,361,060 +0.57(+0.56%)
Jun 20, 2023 103.05 103.35 102.54 102.94 9,648,435 -0.77(-0.74%)
Jun 16, 2023 104.21 104.84 103.55 103.71 14,691,535 -0.17(-0.16%)
Jun 15, 2023 102.30 104.08 102.24 103.88 12,990,308 +1.54(+1.51%)
Jun 14, 2023 102.90 103.14 101.89 102.34 15,203,609 -0.27(-0.27%)
Jun 13, 2023 101.62 102.70 101.49 102.61 14,716,439 +1.18(+1.16%)
Jun 12, 2023 100.81 101.61 100.44 101.43 10,072,292 +0.72(+0.71%)
Jun 09, 2023 101.00 101.07 100.06 100.71 10,036,205 -0.27(-0.26%)
Jun 08, 2023 100.63 101.21 100.15 100.98 10,243,292 +0.18(+0.18%)
Jun 07, 2023 99.27 100.87 98.92 100.80 13,606,726 +1.59(+1.61%)
Jun 06, 2023 98.35 99.37 98.27 99.21 10,685,451 +0.62(+0.63%)
Jun 05, 2023 99.26 99.48 98.46 98.59 10,840,507 -0.69(-0.69%)
Jun 02, 2023 97.49 99.57 97.43 99.28 21,810,634 +2.80(+2.91%)
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.