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 29, 2008 25.72 25.85 25.45 25.47 5,221,622 -0.32(-1.23%)
Aug 28, 2008 25.24 25.86 25.24 25.79 11,646,014 +0.59(+2.35%)
Aug 27, 2008 24.90 25.30 24.90 25.19 7,785,522 +0.08(+0.32%)
Aug 26, 2008 24.98 25.12 24.79 25.11 10,869,079 +0.08(+0.32%)
Aug 25, 2008 25.38 25.38 24.88 25.03 8,101,816 -0.48(-1.90%)
Aug 22, 2008 25.21 25.52 25.11 25.52 8,959,709 +0.49(+1.96%)
Aug 21, 2008 24.81 25.14 24.73 25.03 11,202,750 +0.04(+0.17%)
Aug 20, 2008 25.07 25.20 24.74 24.98 13,816,510 -0.10(-0.40%)
Aug 19, 2008 25.46 25.46 24.95 25.08 9,534,549 -0.41(-1.59%)
Aug 18, 2008 25.81 25.89 25.31 25.49 8,622,500 -0.29(-1.12%)
Aug 15, 2008 25.73 25.93 25.62 25.78 0 +0.18(+0.71%)
Aug 14, 2008 25.36 25.84 25.23 25.60 13,281,894 +0.06(+0.23%)
Aug 13, 2008 25.51 25.59 25.11 25.54 15,284,554 -0.09(-0.37%)
Aug 12, 2008 25.88 25.89 25.52 25.63 9,995,456 -0.29(-1.12%)
Aug 11, 2008 25.90 26.11 25.67 25.92 17,696,244 -0.03(-0.11%)
Aug 08, 2008 25.06 25.95 24.97 25.95 16,159,676 +0.92(+3.67%)
Aug 07, 2008 25.18 25.38 25.00 25.03 14,736,616 -0.35(-1.37%)
Aug 06, 2008 25.34 25.49 25.08 25.38 9,563,169 +0.01(+0.03%)
Aug 05, 2008 24.89 25.37 24.89 25.37 13,449,235 +0.72(+2.90%)
Aug 04, 2008 24.71 24.82 24.49 24.66 10,451,137 -0.11(-0.44%)
Aug 01, 2008 25.02 25.09 24.62 24.77 11,063,759 -0.17(-0.67%)
Jul 31, 2008 25.39 25.49 24.78 24.93 24,719,640 -0.63(-2.46%)
Jul 30, 2008 25.27 25.65 25.19 25.56 13,038,763 +0.41(+1.61%)
Jul 29, 2008 25.16 25.16 24.49 25.16 9,403,338 +0.80(+3.30%)
Jul 28, 2008 25.02 25.02 24.27 24.35 9,925,714 -0.57(-2.29%)
Jul 25, 2008 25.05 25.05 24.77 24.92 11,511,502 +0.23(+0.94%)
Jul 24, 2008 25.52 25.56 24.68 24.69 12,490,875 -0.77(-3.01%)
Jul 23, 2008 25.31 25.46 25.03 25.46 12,093,143 +0.33(+1.32%)
Jul 22, 2008 24.64 25.16 24.64 25.13 9,653,986 +0.43(+1.76%)
Jul 21, 2008 24.76 24.77 24.46 24.69 10,425,092 -0.11(-0.44%)
Jul 18, 2008 24.69 24.80 24.44 24.80 10,234,766 +0.16(+0.65%)
Jul 17, 2008 24.46 24.74 24.19 24.64 14,695,859 +0.38(+1.55%)
Jul 16, 2008 23.68 24.29 23.38 24.27 12,738,820 +0.74(+3.13%)
Jul 15, 2008 23.67 23.96 23.14 23.53 13,265,963 -0.43(-1.80%)
Jul 14, 2008 24.19 24.51 23.78 23.96 10,236,139 -0.01(-0.03%)
Jul 11, 2008 24.17 24.43 23.83 23.97 13,196,888 -0.25(-1.04%)
Jul 10, 2008 24.22 24.43 23.99 24.22 13,265,774 +0.22(+0.93%)
Jul 09, 2008 24.68 24.79 23.98 24.00 12,658,765 -0.58(-2.35%)
Jul 08, 2008 24.04 24.64 24.04 24.58 17,048,608 +0.45(+1.86%)
Jul 07, 2008 24.22 24.45 23.86 24.13 9,751,996 -0.03(-0.12%)
Jul 04, 2008 24.11 24.24 23.83 24.16 8,021,995 +0.00(+0.00%)
Jul 03, 2008 24.11 24.24 23.83 24.16 8,021,995 +0.33(+1.37%)
Jul 02, 2008 24.68 24.71 23.79 23.83 17,026,596 -0.75(-3.06%)
Jul 01, 2008 24.22 24.70 24.13 24.58 16,801,776 -0.06(-0.23%)
Jun 30, 2008 24.33 24.74 24.29 24.64 8,225,932 +0.17(+0.71%)
Jun 27, 2008 24.64 24.64 24.23 24.47 12,830,056 -0.06(-0.24%)
Jun 26, 2008 25.27 25.27 24.44 24.53 14,130,692 -0.98(-3.85%)
Jun 25, 2008 25.73 25.73 25.31 25.51 12,118,147 -0.14(-0.54%)
Jun 24, 2008 25.80 25.94 25.59 25.65 8,833,678 -0.36(-1.39%)
Jun 23, 2008 26.15 26.18 25.94 26.01 4,785,374 +0.04(+0.14%)
Jun 20, 2008 26.14 26.32 25.89 25.97 8,079,716 -0.55(-2.07%)
Jun 19, 2008 26.20 26.63 26.15 26.52 8,666,126 +0.25(+0.94%)
Jun 18, 2008 26.26 26.44 26.15 26.28 9,382,477 -0.15(-0.57%)
Jun 17, 2008 26.85 26.86 26.43 26.43 5,086,997 -0.20(-0.73%)
Jun 16, 2008 26.83 26.94 26.53 26.62 7,780,554 -0.17(-0.62%)
Jun 13, 2008 26.58 26.87 26.54 26.79 11,858,180 +0.33(+1.23%)
Jun 12, 2008 26.49 26.99 26.34 26.46 10,119,036 +0.09(+0.36%)
Jun 11, 2008 26.86 26.86 26.32 26.37 9,083,550 -0.51(-1.91%)
Jun 10, 2008 26.97 27.18 26.77 26.88 5,833,243 -0.15(-0.56%)
Jun 09, 2008 26.96 27.11 26.82 27.04 10,990,161 +0.17(+0.65%)
Jun 06, 2008 27.59 27.69 26.84 26.86 15,436,957 -0.98(-3.53%)
Jun 05, 2008 27.66 27.91 27.51 27.85 8,987,064 +0.24(+0.86%)
Jun 04, 2008 27.50 27.76 27.43 27.61 6,101,066 +0.01(+0.03%)
Jun 03, 2008 27.87 27.97 27.40 27.60 7,465,652 -0.25(-0.88%)
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.