Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.67 -0.35 (-0.29%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.57 83.66 82.54 83.01 11,005,511 -0.75(-0.89%)
Nov 27, 2020 84.12 84.39 83.51 83.76 5,326,698 -0.14(-0.17%)
Nov 25, 2020 84.47 84.49 83.48 83.90 9,950,099 -0.64(-0.76%)
Nov 24, 2020 84.36 85.01 83.94 84.54 14,822,108 +1.45(+1.75%)
Nov 23, 2020 82.42 83.25 82.42 83.09 12,085,020 +1.37(+1.67%)
Nov 20, 2020 82.27 82.60 81.53 81.72 7,729,916 -0.75(-0.90%)
Nov 19, 2020 82.05 82.54 81.51 82.46 8,961,500 +0.21(+0.25%)
Nov 18, 2020 83.28 83.62 82.20 82.26 12,600,429 -0.37(-0.45%)
Nov 17, 2020 82.22 82.89 81.40 82.62 11,695,514 -0.22(-0.26%)
Nov 16, 2020 82.66 82.97 81.50 82.84 15,232,671 +1.97(+2.44%)
Nov 13, 2020 79.79 80.96 79.73 80.87 9,844,265 +1.75(+2.22%)
Nov 12, 2020 79.22 79.97 78.57 79.12 11,427,997 -0.91(-1.14%)
Nov 11, 2020 81.22 81.23 79.63 80.03 11,751,376 -0.68(-0.84%)
Nov 10, 2020 79.58 81.03 79.33 80.71 20,128,230 +1.40(+1.76%)
Nov 09, 2020 81.92 82.87 79.26 79.31 26,929,150 +2.61(+3.41%)
Nov 06, 2020 76.49 77.04 76.16 76.70 10,701,648 +0.08(+0.10%)
Nov 05, 2020 75.88 77.13 75.83 76.63 12,893,847 +1.76(+2.36%)
Nov 04, 2020 75.02 76.56 74.37 74.86 24,634,310 -0.78(-1.03%)
Nov 03, 2020 74.48 76.07 74.31 75.65 17,345,008 +2.17(+2.95%)
Nov 02, 2020 72.61 73.62 72.08 73.48 15,022,393 +1.93(+2.70%)
Oct 30, 2020 71.25 71.84 70.46 71.54 16,309,581 -0.08(-0.12%)
Oct 29, 2020 70.55 72.24 70.38 71.63 15,135,819 +1.03(+1.46%)
Oct 28, 2020 71.51 72.31 70.52 70.60 18,369,192 -2.40(-3.28%)
Oct 27, 2020 74.41 74.50 72.98 73.00 9,264,209 -1.63(-2.19%)
Oct 26, 2020 75.53 75.62 73.82 74.63 11,339,293 -1.91(-2.50%)
Oct 23, 2020 76.64 76.87 75.96 76.54 8,524,308 +0.30(+0.40%)
Oct 22, 2020 75.79 76.37 75.55 76.24 7,294,055 +0.62(+0.82%)
Oct 21, 2020 76.11 76.74 75.62 75.62 8,492,017 -0.77(-1.01%)
Oct 20, 2020 76.39 77.36 76.21 76.39 10,399,922 +0.40(+0.52%)
Oct 19, 2020 77.00 77.44 75.71 76.00 9,046,750 -0.95(-1.24%)
Oct 16, 2020 76.86 77.42 76.75 76.95 9,991,987 +0.56(+0.73%)
Oct 15, 2020 75.30 76.42 75.17 76.39 12,793,251 +0.27(+0.36%)
Oct 14, 2020 75.82 76.69 75.81 76.12 10,660,235 +0.42(+0.56%)
Oct 13, 2020 76.00 76.47 75.47 75.69 11,669,922 -0.85(-1.11%)
Oct 12, 2020 76.45 76.82 76.22 76.54 9,185,962 +0.43(+0.57%)
Oct 09, 2020 76.30 76.63 75.87 76.11 13,365,952 +0.28(+0.37%)
Oct 08, 2020 75.58 75.83 74.91 75.83 17,329,678 +0.75(+0.99%)
Oct 07, 2020 74.33 75.31 74.30 75.08 10,657,699 +1.62(+2.21%)
Oct 06, 2020 74.67 75.17 73.38 73.46 13,348,486 -0.91(-1.22%)
Oct 05, 2020 73.81 74.52 73.81 74.36 9,417,772 +1.18(+1.61%)
Oct 02, 2020 71.20 73.60 71.17 73.19 18,977,596 +0.81(+1.12%)
Oct 01, 2020 73.10 73.43 71.86 72.37 14,894,618 -0.22(-0.30%)
Sep 30, 2020 73.06 73.92 72.05 72.59 12,921,648 -0.19(-0.26%)
Sep 29, 2020 73.30 73.60 72.57 72.78 10,215,473 -0.65(-0.89%)
Sep 28, 2020 73.03 74.01 73.03 73.43 7,857,617 +1.30(+1.80%)
Sep 25, 2020 70.63 72.37 70.63 72.13 7,790,999 +1.07(+1.50%)
Sep 24, 2020 70.85 71.86 70.11 71.06 12,843,388 +0.10(+0.15%)
Sep 23, 2020 72.40 73.17 70.88 70.96 17,379,700 -1.29(-1.79%)
Sep 22, 2020 71.52 72.39 71.45 72.25 7,966,669 +0.71(+0.99%)
Sep 21, 2020 72.67 72.83 70.83 71.54 24,589,250 -2.46(-3.32%)
Sep 18, 2020 75.07 75.35 73.94 74.00 14,221,817 -0.84(-1.12%)
Sep 17, 2020 73.62 75.30 73.28 74.84 20,509,948 +0.15(+0.20%)
Sep 16, 2020 74.52 75.44 74.10 74.69 10,963,482 +0.75(+1.02%)
Sep 15, 2020 74.19 74.38 73.81 73.93 14,457,872 +0.05(+0.06%)
Sep 14, 2020 73.59 74.12 73.24 73.89 10,264,545 +0.99(+1.35%)
Sep 11, 2020 72.20 73.25 72.14 72.90 17,165,826 +0.98(+1.36%)
Sep 10, 2020 73.10 73.32 71.70 71.92 17,615,918 -0.93(-1.28%)
Sep 09, 2020 72.40 73.46 72.22 72.85 17,269,758 +1.11(+1.54%)
Sep 08, 2020 72.62 72.70 71.55 71.75 15,877,221 -1.37(-1.88%)
Sep 04, 2020 73.60 74.09 72.15 73.12 23,029,570 +0.17(+0.23%)
Sep 03, 2020 75.11 75.39 72.48 72.95 21,286,378 -2.10(-2.80%)
Sep 02, 2020 74.09 75.26 73.89 75.05 16,323,926 +1.22(+1.65%)
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.