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 28, 2006 24.77 24.79 24.44 24.48 831,600 -0.29(-1.16%)
Feb 27, 2006 24.83 24.85 24.54 24.77 1,431,249 +0.16(+0.64%)
Feb 24, 2006 24.55 24.69 24.48 24.61 771,489 +0.02(+0.06%)
Feb 23, 2006 24.61 24.72 24.57 24.60 692,403 -0.08(-0.34%)
Feb 22, 2006 24.53 24.70 24.53 24.68 1,927,263 +0.26(+1.05%)
Feb 21, 2006 24.57 24.58 24.36 24.42 1,341,680 -0.10(-0.40%)
Feb 17, 2006 24.45 24.56 24.38 24.52 1,225,306 +0.06(+0.25%)
Feb 16, 2006 24.51 24.51 24.30 24.46 872,868 +0.07(+0.28%)
Feb 15, 2006 24.27 24.40 24.21 24.39 1,025,335 +0.07(+0.28%)
Feb 14, 2006 24.06 24.36 23.95 24.33 881,758 +0.29(+1.19%)
Feb 13, 2006 23.99 24.09 23.80 24.04 514,591 +0.03(+0.13%)
Feb 10, 2006 24.04 24.09 23.80 24.01 1,276,394 +0.16(+0.66%)
Feb 09, 2006 23.69 23.96 23.69 23.85 665,598 +0.14(+0.57%)
Feb 08, 2006 23.61 23.76 23.55 23.72 1,284,621 +0.11(+0.48%)
Feb 07, 2006 23.77 23.82 23.57 23.60 861,854 -0.17(-0.73%)
Feb 06, 2006 23.66 23.78 23.65 23.78 721,595 +0.08(+0.35%)
Feb 03, 2006 23.72 23.81 23.63 23.69 1,017,638 -0.05(-0.22%)
Feb 02, 2006 23.83 24.00 23.68 23.75 1,299,217 -0.20(-0.85%)
Feb 01, 2006 23.67 23.99 23.67 23.95 2,421,154 +0.20(+0.86%)
Jan 31, 2006 23.81 23.89 23.72 23.75 994,151 -0.14(-0.57%)
Jan 30, 2006 23.75 23.88 23.69 23.88 1,558,504 +0.05(+0.22%)
Jan 27, 2006 23.87 23.87 23.69 23.83 767,641 +0.05(+0.22%)
Jan 26, 2006 23.52 23.78 23.52 23.78 1,091,417 +0.26(+1.12%)
Jan 25, 2006 23.66 23.66 23.44 23.51 1,172,892 -0.01(-0.03%)
Jan 24, 2006 23.45 23.59 23.41 23.52 2,176,067 +0.17(+0.74%)
Jan 23, 2006 23.36 23.44 23.32 23.35 1,672,356 +0.02(+0.06%)
Jan 20, 2006 23.76 23.81 23.29 23.33 3,682,819 -0.52(-2.18%)
Jan 19, 2006 23.84 23.89 23.69 23.85 1,718,534 +0.11(+0.48%)
Jan 18, 2006 23.54 23.78 23.54 23.74 1,231,941 +0.03(+0.13%)
Jan 17, 2006 24.02 24.02 23.63 23.71 1,175,944 -0.12(-0.51%)
Jan 13, 2006 23.67 23.90 23.67 23.83 1,198,369 -0.08(-0.35%)
Jan 12, 2006 24.11 24.11 23.88 23.91 1,720,922 -0.18(-0.75%)
Jan 11, 2006 24.05 24.13 24.01 24.09 785,687 +0.02(+0.06%)
Jan 10, 2006 23.96 24.09 23.96 24.08 1,009,677 -0.07(-0.28%)
Jan 09, 2006 23.85 24.15 23.83 24.15 1,274,005 +0.20(+0.82%)
Jan 06, 2006 24.03 24.03 23.84 23.95 608,672 +0.09(+0.38%)
Jan 05, 2006 23.96 23.96 23.79 23.86 512,468 -0.04(-0.16%)
Jan 04, 2006 23.93 23.96 23.83 23.90 4,470,498 +0.06(+0.25%)
Jan 03, 2006 23.49 23.88 23.45 23.84 1,667,313 +0.16(+0.67%)
Dec 30, 2005 23.66 23.75 23.66 23.68 1,070,053 -0.14(-0.57%)
Dec 29, 2005 23.85 23.96 23.81 23.81 520,828 -0.01(-0.03%)
Dec 28, 2005 23.74 23.87 23.70 23.82 708,591 +0.04(+0.16%)
Dec 27, 2005 24.03 24.14 23.75 23.78 404,056 -0.21(-0.88%)
Dec 23, 2005 23.96 24.04 23.94 23.99 422,766 +0.05(+0.19%)
Dec 22, 2005 23.88 23.98 23.81 23.95 1,054,528 +0.18(+0.76%)
Dec 21, 2005 23.76 23.87 23.70 23.77 593,412 +0.12(+0.51%)
Dec 20, 2005 23.63 23.72 23.60 23.65 632,026 +0.02(+0.06%)
Dec 19, 2005 23.81 23.82 23.57 23.63 692,137 -0.23(-0.98%)
Dec 16, 2005 23.99 23.99 23.83 23.87 504,639 -0.11(-0.44%)
Dec 15, 2005 24.04 24.05 23.88 23.97 1,052,404 +0.04(+0.16%)
Dec 14, 2005 23.76 24.01 23.76 23.93 943,329 +0.20(+0.86%)
Dec 13, 2005 23.89 23.89 23.61 23.73 3,220,112 +0.02(+0.10%)
Dec 12, 2005 23.85 23.89 23.64 23.71 1,394,227 +0.01(+0.03%)
Dec 09, 2005 23.44 23.81 23.43 23.70 3,061,010 +0.13(+0.54%)
Dec 08, 2005 23.87 23.87 23.49 23.57 632,822 -0.11(-0.45%)
Dec 07, 2005 24.04 24.09 23.60 23.68 994,947 -0.17(-0.73%)
Dec 06, 2005 23.94 24.03 23.81 23.85 1,100,042 +0.10(+0.41%)
Dec 05, 2005 23.72 23.81 23.69 23.75 3,448,878 -0.13(-0.54%)
Dec 02, 2005 23.81 23.95 23.81 23.88 329,747 -0.09(-0.38%)
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.