Skip to main content

INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.03 28.38 27.90 28.38 23,325,430 +0.95(+3.48%)
Jun 28, 2012 27.26 27.46 27.10 27.43 22,766,856 -0.02(-0.09%)
Jun 27, 2012 27.29 27.52 27.24 27.45 17,931,082 +0.26(+0.97%)
Jun 26, 2012 27.19 27.27 26.93 27.19 17,198,294 +0.05(+0.19%)
Jun 25, 2012 27.32 27.37 27.03 27.14 25,602,380 -0.51(-1.86%)
Jun 22, 2012 27.63 27.71 27.44 27.65 15,072,502 +0.10(+0.36%)
Jun 21, 2012 28.20 28.27 27.52 27.55 20,952,454 -0.55(-1.97%)
Jun 20, 2012 28.17 28.25 27.90 28.10 26,276,032 -0.15(-0.54%)
Jun 19, 2012 28.01 28.40 28.00 28.25 15,873,388 +0.37(+1.34%)
Jun 18, 2012 27.70 27.98 27.61 27.88 16,816,758 +0.07(+0.24%)
Jun 15, 2012 27.71 27.83 27.66 27.81 16,219,955 +0.24(+0.86%)
Jun 14, 2012 27.43 27.69 27.27 27.58 27,937,616 +0.21(+0.78%)
Jun 13, 2012 27.52 27.64 27.23 27.36 27,836,790 -0.28(-1.00%)
Jun 12, 2012 27.33 27.67 27.19 27.64 25,520,542 +0.44(+1.62%)
Jun 11, 2012 27.84 27.86 27.17 27.20 19,788,458 -0.36(-1.31%)
Jun 08, 2012 27.35 27.58 27.18 27.56 15,660,312 +0.21(+0.75%)
Jun 07, 2012 27.54 27.77 27.31 27.35 27,211,856 +0.15(+0.57%)
Jun 06, 2012 26.74 27.21 26.69 27.20 25,367,506 +0.70(+2.66%)
Jun 05, 2012 26.35 26.54 26.25 26.49 22,456,554 +0.08(+0.28%)
Jun 04, 2012 26.71 26.74 26.20 26.42 30,170,196 -0.28(-1.04%)
Jun 01, 2012 26.91 27.04 26.66 26.70 30,848,772 -0.76(-2.77%)
May 31, 2012 27.48 27.65 27.14 27.46 22,512,582 -0.10(-0.37%)
May 30, 2012 27.77 27.77 27.50 27.56 19,768,394 -0.47(-1.67%)
May 29, 2012 27.88 28.11 27.86 28.03 17,810,986 +0.37(+1.35%)
May 25, 2012 27.85 27.91 27.59 27.65 10,135,194 -0.19(-0.68%)
May 24, 2012 27.95 27.98 27.54 27.84 17,385,186 -0.03(-0.11%)
May 23, 2012 27.50 27.93 27.23 27.88 32,605,694 +0.15(+0.54%)
May 22, 2012 27.73 27.90 27.53 27.73 18,165,422 +0.10(+0.37%)
May 21, 2012 27.19 27.65 27.17 27.62 19,614,002 +0.60(+2.23%)
May 18, 2012 27.24 27.42 26.94 27.02 27,126,116 -0.13(-0.50%)
May 17, 2012 27.73 27.77 27.14 27.16 30,270,494 -0.59(-2.14%)
May 16, 2012 28.00 28.14 27.72 27.75 18,697,894 -0.03(-0.11%)
May 15, 2012 27.88 28.09 27.70 27.78 17,755,958 -0.14(-0.50%)
May 14, 2012 28.00 28.16 27.81 27.92 29,672,990 -0.33(-1.16%)
May 11, 2012 28.13 28.55 28.12 28.25 17,741,968 -0.06(-0.20%)
May 10, 2012 28.50 28.61 28.24 28.30 16,789,982 +0.04(+0.14%)
May 09, 2012 28.25 28.53 28.08 28.26 39,316,492 -0.33(-1.16%)
May 08, 2012 28.49 28.65 28.21 28.60 22,960,224 -0.07(-0.25%)
May 07, 2012 28.59 28.81 28.58 28.67 19,640,464 -0.08(-0.28%)
May 04, 2012 29.02 29.06 28.67 28.75 25,334,406 -0.42(-1.44%)
May 03, 2012 29.41 29.46 29.09 29.17 16,295,243 -0.24(-0.81%)
May 02, 2012 29.19 29.43 29.13 29.40 13,759,136 +0.01(+0.03%)
May 01, 2012 29.25 29.62 29.02 29.40 22,175,720 +0.09(+0.30%)
Apr 30, 2012 29.48 29.52 29.20 29.31 20,789,056 -0.28(-0.94%)
Apr 27, 2012 29.56 29.65 29.38 29.59 16,099,972 +0.18(+0.62%)
Apr 26, 2012 29.17 29.44 29.11 29.40 18,699,790 +0.17(+0.60%)
Apr 25, 2012 29.40 29.44 29.14 29.23 22,895,844 +0.06(+0.19%)
Apr 24, 2012 28.93 29.20 28.91 29.18 18,943,834 +0.38(+1.32%)
Apr 23, 2012 28.76 28.83 28.57 28.80 31,693,242 -0.32(-1.12%)
Apr 20, 2012 29.13 29.25 29.00 29.12 23,021,524 +0.25(+0.85%)
Apr 19, 2012 29.21 29.28 28.71 28.87 31,966,706 -0.32(-1.11%)
Apr 18, 2012 29.18 29.32 29.12 29.20 16,939,510 -0.13(-0.43%)
Apr 17, 2012 29.06 29.40 28.93 29.33 20,597,422 +0.48(+1.65%)
Apr 16, 2012 28.95 29.07 28.74 28.85 26,345,546 +0.08(+0.28%)
Apr 13, 2012 28.96 29.01 28.76 28.77 22,525,390 -0.37(-1.28%)
Apr 12, 2012 28.59 29.16 28.53 29.14 30,403,896 +0.61(+2.14%)
Apr 11, 2012 28.59 28.66 28.45 28.53 24,274,704 +0.32(+1.12%)
Apr 10, 2012 28.77 28.77 28.16 28.22 27,078,240 -0.59(-2.03%)
Apr 09, 2012 28.80 28.93 28.72 28.80 17,439,294 -0.48(-1.62%)
Apr 05, 2012 29.31 29.44 29.24 29.28 13,303,637 -0.12(-0.40%)
Apr 04, 2012 29.33 29.45 29.26 29.40 16,967,926 -0.21(-0.72%)
Apr 03, 2012 29.75 29.82 29.48 29.61 13,191,755 -0.21(-0.72%)
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.