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, 2009 18.75 18.76 18.52 18.67 11,503,774 -0.22(-1.18%)
Aug 28, 2009 19.19 19.19 18.77 18.89 10,175,632 -0.10(-0.55%)
Aug 27, 2009 18.81 19.07 18.67 18.99 11,621,231 +0.17(+0.91%)
Aug 26, 2009 19.01 19.01 18.74 18.82 9,269,122 -0.19(-1.02%)
Aug 25, 2009 19.05 19.17 18.90 19.02 11,561,153 +0.10(+0.55%)
Aug 24, 2009 18.87 19.07 18.80 18.91 9,456,203 +0.04(+0.20%)
Aug 21, 2009 18.64 18.89 18.33 18.87 11,896,465 +0.48(+2.60%)
Aug 20, 2009 18.20 18.43 18.12 18.40 11,592,383 +0.22(+1.23%)
Aug 19, 2009 17.93 18.27 17.88 18.17 11,297,286 +0.05(+0.29%)
Aug 18, 2009 17.98 18.18 17.92 18.12 14,025,145 +0.32(+1.80%)
Aug 17, 2009 18.02 18.06 17.78 17.80 20,471,248 -0.65(-3.52%)
Aug 14, 2009 18.75 18.75 18.24 18.45 18,924,068 -0.27(-1.44%)
Aug 13, 2009 18.78 18.78 18.52 18.72 11,536,026 +0.08(+0.44%)
Aug 12, 2009 18.25 18.82 18.25 18.64 12,674,232 +0.32(+1.75%)
Aug 11, 2009 18.41 18.54 18.19 18.31 17,405,848 -0.25(-1.33%)
Aug 10, 2009 18.69 18.71 18.42 18.56 17,580,322 -0.18(-0.96%)
Aug 07, 2009 18.56 18.90 18.44 18.74 18,136,814 +0.45(+2.49%)
Aug 06, 2009 18.33 18.39 18.14 18.28 27,256,284 +0.10(+0.53%)
Aug 05, 2009 18.40 18.40 18.05 18.19 13,554,382 -0.07(-0.41%)
Aug 04, 2009 18.17 18.34 18.05 18.26 11,007,536 +0.04(+0.21%)
Aug 03, 2009 18.05 18.29 17.90 18.22 19,769,994 +0.41(+2.29%)
Jul 31, 2009 17.79 17.98 17.75 17.81 14,130,188 +0.03(+0.17%)
Jul 30, 2009 17.78 18.00 17.74 17.78 17,427,422 +0.32(+1.84%)
Jul 29, 2009 17.41 17.47 17.23 17.46 15,747,099 -0.08(-0.47%)
Jul 28, 2009 17.52 17.67 17.34 17.55 8,627,893 +0.01(+0.04%)
Jul 27, 2009 17.52 17.59 17.32 17.54 11,127,735 +0.07(+0.43%)
Jul 24, 2009 17.34 17.49 17.19 17.46 9,723,825 +0.02(+0.09%)
Jul 23, 2009 17.02 17.54 16.99 17.45 16,179,332 +0.36(+2.10%)
Jul 22, 2009 16.96 17.20 16.93 17.09 11,534,063 +0.05(+0.31%)
Jul 21, 2009 17.24 17.38 16.84 17.04 15,535,919 +0.01(+0.04%)
Jul 20, 2009 16.90 17.08 16.81 17.03 15,047,582 +0.34(+2.01%)
Jul 17, 2009 16.85 16.85 16.57 16.70 11,416,308 -0.19(-1.15%)
Jul 16, 2009 16.58 16.97 16.49 16.89 12,172,126 +0.31(+1.84%)
Jul 15, 2009 16.35 16.62 16.24 16.58 16,346,010 +0.50(+3.11%)
Jul 14, 2009 16.03 16.08 15.85 16.08 9,995,197 +0.23(+1.46%)
Jul 13, 2009 15.59 15.88 15.59 15.85 12,663,819 +0.40(+2.56%)
Jul 10, 2009 15.34 15.52 15.08 15.46 18,661,036 -0.02(-0.14%)
Jul 09, 2009 15.44 15.55 15.35 15.48 13,754,787 +0.14(+0.92%)
Jul 08, 2009 15.37 15.49 15.14 15.34 24,273,096 -0.06(-0.39%)
Jul 07, 2009 15.85 15.89 15.36 15.40 18,216,668 -0.54(-3.42%)
Jul 06, 2009 15.73 15.94 15.67 15.94 18,430,364 +0.01(+0.05%)
Jul 02, 2009 16.42 16.42 15.90 15.93 18,412,712 -0.51(-3.13%)
Jul 01, 2009 16.23 16.69 16.23 16.45 18,778,864 +0.07(+0.41%)
Jun 30, 2009 16.55 16.63 16.24 16.38 12,044,090 -0.17(-1.04%)
Jun 29, 2009 16.52 16.67 16.37 16.55 8,362,843 +0.16(+1.00%)
Jun 26, 2009 16.46 16.56 16.35 16.39 15,843,249 -0.07(-0.41%)
Jun 25, 2009 16.24 16.49 16.21 16.46 24,234,490 +0.49(+3.08%)
Jun 24, 2009 16.02 16.34 15.88 15.96 18,570,468 +0.10(+0.66%)
Jun 23, 2009 15.96 16.02 15.73 15.86 19,757,372 -0.15(-0.93%)
Jun 22, 2009 16.43 16.45 15.94 16.01 15,200,261 -0.55(-3.33%)
Jun 19, 2009 16.78 16.89 16.46 16.56 11,825,820 +0.04(+0.22%)
Jun 18, 2009 16.64 16.64 16.33 16.53 16,559,781 +0.01(+0.09%)
Jun 17, 2009 16.56 16.70 16.42 16.51 23,872,006 -0.13(-0.76%)
Jun 16, 2009 17.02 17.09 16.64 16.64 12,554,416 -0.31(-1.84%)
Jun 15, 2009 17.40 17.40 16.79 16.95 12,081,659 -0.53(-3.05%)
Jun 12, 2009 17.44 17.49 17.21 17.48 11,408,850 +0.03(+0.17%)
Jun 11, 2009 17.44 17.68 17.41 17.45 14,205,034 -0.03(-0.17%)
Jun 10, 2009 17.85 17.88 17.17 17.48 17,286,148 -0.11(-0.63%)
Jun 09, 2009 17.67 17.69 17.41 17.59 13,902,475 -0.04(-0.21%)
Jun 08, 2009 17.40 17.73 17.28 17.63 11,381,856 +0.04(+0.25%)
Jun 05, 2009 17.82 17.84 17.49 17.59 16,390,000 +0.15(+0.85%)
Jun 04, 2009 17.24 17.47 17.09 17.44 10,756,668 +0.31(+1.82%)
Jun 03, 2009 17.47 17.39 16.97 17.13 20,747,838 -0.34(-1.95%)
Jun 02, 2009 17.34 17.60 17.32 17.47 14,524,379 +0.03(+0.17%)
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.