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 (%)
Feb 26, 2010 21.62 21.80 21.54 21.73 11,948,094 +0.08(+0.38%)
Feb 25, 2010 21.31 21.70 21.21 21.65 16,397,043 -0.05(-0.24%)
Feb 24, 2010 21.56 21.75 21.49 21.70 11,957,354 +0.22(+1.02%)
Feb 23, 2010 21.71 21.85 21.43 21.49 21,377,430 -0.28(-1.28%)
Feb 22, 2010 21.85 21.87 21.71 21.76 9,796,457 +0.02(+0.07%)
Feb 19, 2010 21.61 21.85 21.55 21.75 16,026,022 +0.11(+0.49%)
Feb 18, 2010 21.32 21.68 21.32 21.64 10,087,817 +0.20(+0.91%)
Feb 17, 2010 21.43 21.47 21.29 21.45 19,870,066 +0.18(+0.85%)
Feb 16, 2010 21.00 21.29 20.94 21.27 13,928,880 +0.49(+2.36%)
Feb 12, 2010 20.66 20.78 20.78 20.78 22,079,004 -0.17(-0.79%)
Feb 11, 2010 20.61 20.97 20.50 20.94 15,270,414 +0.31(+1.50%)
Feb 10, 2010 20.68 20.73 20.44 20.63 16,865,236 -0.03(-0.15%)
Feb 09, 2010 20.50 20.85 20.43 20.66 30,152,852 +0.39(+1.93%)
Feb 08, 2010 20.55 20.59 20.27 20.27 23,737,582 -0.23(-1.10%)
Feb 05, 2010 20.63 20.75 20.09 20.50 40,898,292 -0.09(-0.44%)
Feb 04, 2010 21.07 21.11 20.59 20.59 27,372,468 -0.63(-2.95%)
Feb 03, 2010 21.28 21.41 21.16 21.21 18,146,568 -0.13(-0.60%)
Feb 02, 2010 21.06 21.38 21.02 21.34 27,074,004 +0.48(+2.29%)
Feb 01, 2010 20.87 20.95 20.72 20.86 21,423,214 +0.23(+1.11%)
Jan 29, 2010 20.88 21.08 20.58 20.63 22,738,792 -0.21(-1.01%)
Jan 28, 2010 21.12 21.21 20.65 20.84 28,358,214 -0.24(-1.14%)
Jan 27, 2010 20.95 21.13 20.74 21.09 29,773,846 +0.06(+0.29%)
Jan 26, 2010 21.00 21.24 20.91 21.03 16,863,070 -0.09(-0.43%)
Jan 25, 2010 21.23 21.26 20.99 21.12 16,846,234 +0.14(+0.65%)
Jan 22, 2010 21.33 21.45 20.97 20.98 21,518,524 -0.32(-1.52%)
Jan 21, 2010 21.79 21.89 21.29 21.30 23,212,110 -0.50(-2.32%)
Jan 20, 2010 21.91 21.95 21.61 21.81 13,017,852 -0.34(-1.53%)
Jan 19, 2010 21.98 22.17 21.88 22.15 15,845,488 +0.24(+1.10%)
Jan 15, 2010 22.12 21.91 21.91 21.91 9,621,722 -0.29(-1.29%)
Jan 14, 2010 22.16 22.21 22.10 22.19 6,319,798 +0.00(+0.00%)
Jan 13, 2010 22.07 22.24 21.98 22.19 14,567,532 +0.09(+0.41%)
Jan 12, 2010 22.10 22.16 21.95 22.10 15,950,841 -0.18(-0.81%)
Jan 11, 2010 22.19 22.31 22.08 22.28 15,784,625 +0.24(+1.09%)
Jan 08, 2010 21.70 22.05 21.69 22.04 10,701,738 +0.35(+1.60%)
Jan 07, 2010 21.43 21.73 21.35 21.70 16,080,165 +0.23(+1.09%)
Jan 06, 2010 21.36 21.49 21.36 21.46 7,108,036 +0.05(+0.21%)
Jan 05, 2010 21.31 21.44 21.24 21.42 10,956,150 +0.08(+0.35%)
Jan 04, 2010 21.17 21.34 21.07 21.34 9,914,229 +0.40(+1.91%)
Dec 31, 2009 21.28 20.94 20.94 20.94 4,136,106 -0.26(-1.24%)
Dec 30, 2009 21.19 21.29 21.18 21.21 7,259,722 -0.11(-0.50%)
Dec 29, 2009 21.35 21.35 21.28 21.31 3,825,607 +0.06(+0.28%)
Dec 28, 2009 21.33 21.33 21.17 21.25 8,065,654 -0.04(-0.18%)
Dec 24, 2009 21.29 21.33 21.23 21.29 1,695,250 +0.08(+0.39%)
Dec 23, 2009 21.18 21.24 21.09 21.21 3,971,378 +0.04(+0.18%)
Dec 22, 2009 21.15 21.28 21.12 21.17 7,598,245 +0.02(+0.11%)
Dec 21, 2009 21.14 21.21 21.08 21.15 11,581,350 +0.16(+0.75%)
Dec 18, 2009 21.12 21.15 20.86 20.99 13,052,316 -0.14(-0.68%)
Dec 17, 2009 21.27 21.28 21.10 21.13 11,295,664 -0.30(-1.41%)
Dec 16, 2009 21.42 21.52 21.31 21.43 8,541,664 -0.02(-0.11%)
Dec 15, 2009 21.43 21.52 21.34 21.46 7,938,325 -0.06(-0.28%)
Dec 14, 2009 21.46 21.52 21.39 21.52 7,839,527 +0.29(+1.35%)
Dec 11, 2009 21.14 21.27 21.03 21.23 8,654,005 +0.21(+1.00%)
Dec 10, 2009 21.06 21.18 20.97 21.02 8,301,059 +0.09(+0.43%)
Dec 09, 2009 20.94 20.94 20.72 20.93 13,127,749 +0.10(+0.47%)
Dec 08, 2009 21.00 21.09 20.69 20.83 16,200,282 -0.32(-1.53%)
Dec 07, 2009 21.19 21.31 21.14 21.15 8,911,131 -0.08(-0.35%)
Dec 04, 2009 21.29 21.38 20.94 21.23 15,514,775 +0.32(+1.51%)
Dec 03, 2009 21.08 21.21 20.87 20.91 9,000,616 -0.10(-0.47%)
Dec 02, 2009 21.07 21.21 20.94 21.01 8,300,086 -0.06(-0.29%)
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.