INDUSTRIAL SEL (NY: XLI )

133.83 -1.56 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.34 21.55 21.24 21.53 1,460,143 +0.16(+0.74%)
Aug 30, 2005 21.44 21.46 21.21 21.37 2,286,607 -0.17(-0.81%)
Aug 29, 2005 21.42 21.55 21.30 21.55 358,466 +0.13(+0.61%)
Aug 26, 2005 21.55 21.55 21.39 21.42 2,232,257 -0.12(-0.54%)
Aug 25, 2005 21.51 21.58 21.48 21.53 480,306 +0.04(+0.17%)
Aug 24, 2005 21.64 21.78 21.48 21.50 632,571 -0.17(-0.80%)
Aug 23, 2005 21.78 21.80 21.63 21.67 626,348 -0.10(-0.46%)
Aug 22, 2005 21.71 21.92 21.71 21.77 754,273 +0.04(+0.20%)
Aug 19, 2005 21.74 21.84 21.72 21.73 746,943 +0.09(+0.40%)
Aug 18, 2005 21.62 21.76 21.62 21.64 655,529 -0.09(-0.43%)
Aug 17, 2005 21.80 21.84 21.59 21.74 1,168,612 +0.06(+0.27%)
Aug 16, 2005 21.87 21.90 21.66 21.68 1,368,175 -0.25(-1.15%)
Aug 15, 2005 21.83 21.98 21.74 21.93 809,039 +0.04(+0.20%)
Aug 12, 2005 22.00 22.05 21.82 21.89 1,197,793 -0.09(-0.43%)
Aug 11, 2005 21.74 22.00 21.74 21.98 606,295 +0.18(+0.83%)
Aug 10, 2005 21.91 22.05 21.73 21.80 555,540 -0.01(-0.07%)
Aug 09, 2005 21.71 21.87 21.71 21.82 644,050 +0.16(+0.73%)
Aug 08, 2005 21.74 21.83 21.66 21.66 964,208 -0.05(-0.23%)
Aug 05, 2005 21.73 21.84 21.69 21.71 873,485 -0.12(-0.53%)
Aug 04, 2005 21.98 21.98 21.80 21.82 577,391 -0.14(-0.66%)
Aug 03, 2005 22.02 22.02 21.92 21.97 1,753,609 -0.04(-0.20%)
Aug 02, 2005 21.98 22.07 21.95 22.01 1,352,409 -0.03(-0.13%)
Aug 01, 2005 22.11 22.13 22.00 22.04 699,507 -0.01(-0.07%)
Jul 29, 2005 22.21 22.23 22.05 22.05 922,304 -0.16(-0.72%)
Jul 28, 2005 22.18 22.24 22.08 22.21 1,393,207 +0.12(+0.56%)
Jul 27, 2005 22.08 22.10 21.99 22.09 1,580,600 +0.09(+0.39%)
Jul 26, 2005 22.00 22.05 21.93 22.00 606,986 +0.11(+0.50%)
Jul 25, 2005 22.02 22.16 21.89 21.89 997,261 -0.16(-0.72%)
Jul 22, 2005 21.98 22.13 21.97 22.05 960,336 +0.06(+0.30%)
Jul 21, 2005 22.12 22.19 21.97 21.99 1,349,090 -0.12(-0.52%)
Jul 20, 2005 21.97 22.13 21.69 22.10 619,710 +0.25(+1.16%)
Jul 19, 2005 21.79 21.87 21.76 21.85 1,450,600 +0.18(+0.83%)
Jul 18, 2005 21.60 21.77 21.58 21.67 1,135,559 -0.04(-0.20%)
Jul 15, 2005 21.74 22.00 21.63 21.71 909,719 -0.03(-0.13%)
Jul 14, 2005 21.70 21.79 21.68 21.74 1,180,229 +0.20(+0.91%)
Jul 13, 2005 21.44 21.59 21.44 21.55 1,137,218 +0.07(+0.30%)
Jul 12, 2005 21.55 21.58 21.48 21.48 686,784 -0.12(-0.54%)
Jul 11, 2005 21.48 21.69 21.48 21.60 1,006,251 +0.04(+0.17%)
Jul 08, 2005 21.20 21.56 21.20 21.56 2,366,543 +0.37(+1.74%)
Jul 07, 2005 20.85 21.23 20.85 21.19 1,118,548 +0.05(+0.24%)
Jul 06, 2005 21.26 21.38 21.14 21.14 1,200,697 -0.24(-1.12%)
Jul 05, 2005 21.32 21.42 21.18 21.38 1,213,005 +0.07(+0.31%)
Jul 01, 2005 21.36 21.40 21.25 21.32 1,873,513 +0.07(+0.34%)
Jun 30, 2005 21.44 21.50 21.22 21.24 1,457,238 -0.14(-0.64%)
Jun 29, 2005 21.54 21.55 21.38 21.38 1,124,080 -0.14(-0.64%)
Jun 28, 2005 21.22 21.53 21.22 21.52 1,134,452 +0.37(+1.74%)
Jun 27, 2005 21.22 21.22 21.06 21.15 741,826 -0.03(-0.14%)
Jun 24, 2005 21.35 21.37 21.06 21.18 1,120,623 -0.14(-0.64%)
Jun 23, 2005 21.72 21.72 21.32 21.32 2,414,394 -0.44(-2.03%)
Jun 22, 2005 21.84 21.95 21.76 21.76 739,060 -0.11(-0.50%)
Jun 21, 2005 21.90 21.94 21.83 21.87 2,827,488 -0.01(-0.03%)
Jun 20, 2005 21.82 21.95 21.82 21.87 766,028 -0.08(-0.36%)
Jun 17, 2005 21.74 22.04 21.74 21.95 1,916,800 +0.12(+0.56%)
Jun 16, 2005 21.73 21.92 21.73 21.83 770,177 +0.02(+0.10%)
Jun 15, 2005 21.86 21.86 21.65 21.81 828,539 +0.02(+0.10%)
Jun 14, 2005 21.81 21.87 21.78 21.79 387,232 -0.05(-0.23%)
Jun 13, 2005 21.82 21.96 21.74 21.84 598,965 +0.04(+0.17%)
Jun 10, 2005 21.73 21.92 21.69 21.80 2,067,129 -0.03(-0.13%)
Jun 09, 2005 21.71 21.86 21.69 21.83 687,061 +0.01(+0.03%)
Jun 08, 2005 21.95 22.02 21.81 21.82 219,477 -0.14(-0.63%)
Jun 07, 2005 21.93 22.15 21.84 21.96 421,806 +0.09(+0.43%)
Jun 06, 2005 21.84 21.89 21.78 21.87 812,911 +0.01(+0.07%)
Jun 03, 2005 21.92 22.00 21.81 21.85 205,094 -0.10(-0.46%)
Jun 02, 2005 21.89 22.01 21.88 21.95 142,999 +0.00(+0.00%)
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.