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, 2018 69.12 69.12 69.12 0 +0.04(+0.06%)
Aug 30, 2018 69.40 69.57 68.90 69.07 11,317,479 -0.48(-0.70%)
Aug 29, 2018 69.56 69.68 69.35 69.56 7,071,204 +0.05(+0.08%)
Aug 28, 2018 69.78 69.85 69.45 69.50 9,415,560 -0.14(-0.21%)
Aug 27, 2018 69.12 69.66 69.04 69.65 10,895,703 +0.87(+1.26%)
Aug 24, 2018 68.64 68.82 68.45 68.78 7,152,043 +0.30(+0.43%)
Aug 23, 2018 68.71 68.71 68.32 68.48 9,299,410 -0.20(-0.29%)
Aug 22, 2018 69.17 69.25 68.68 68.68 7,975,464 -0.67(-0.97%)
Aug 21, 2018 68.92 69.44 68.92 69.35 11,192,933 +0.51(+0.74%)
Aug 20, 2018 68.53 68.98 68.49 68.84 9,190,993 +0.46(+0.67%)
Aug 17, 2018 67.81 68.53 67.78 68.38 15,609,336 +0.41(+0.61%)
Aug 16, 2018 67.65 68.13 67.46 67.97 11,653,854 +0.85(+1.27%)
Aug 15, 2018 66.88 67.23 66.33 67.12 22,677,476 -0.32(-0.48%)
Aug 14, 2018 67.23 67.71 67.18 67.44 9,482,345 +0.47(+0.70%)
Aug 13, 2018 67.57 67.60 66.80 66.97 15,027,797 -0.32(-0.48%)
Aug 10, 2018 67.50 67.62 67.11 67.30 11,918,920 -0.60(-0.88%)
Aug 09, 2018 68.26 68.44 67.85 67.90 14,597,324 -0.38(-0.55%)
Aug 08, 2018 68.53 68.59 68.18 68.27 5,293,262 -0.30(-0.44%)
Aug 07, 2018 68.33 68.68 68.14 68.58 9,350,071 +0.48(+0.71%)
Aug 06, 2018 67.96 68.12 67.68 68.09 6,091,014 +0.10(+0.15%)
Aug 03, 2018 67.88 68.04 67.57 68.00 12,294,621 +0.06(+0.09%)
Aug 02, 2018 67.54 68.02 67.33 67.93 12,061,289 -0.09(-0.13%)
Aug 01, 2018 68.70 68.74 67.85 68.02 15,856,413 -0.93(-1.35%)
Jul 31, 2018 67.98 69.02 67.85 68.96 19,754,936 +1.49(+2.21%)
Jul 30, 2018 68.23 68.58 67.40 67.47 14,974,054 -0.67(-0.99%)
Jul 27, 2018 68.27 68.44 67.82 68.14 12,584,652 +0.01(+0.01%)
Jul 26, 2018 67.47 68.27 67.46 68.13 16,861,006 +0.52(+0.77%)
Jul 25, 2018 66.40 67.61 66.29 67.61 20,046,436 +1.01(+1.52%)
Jul 24, 2018 66.66 66.98 66.30 66.60 13,538,870 +0.28(+0.42%)
Jul 23, 2018 66.57 66.59 66.19 66.32 8,724,394 -0.41(-0.62%)
Jul 20, 2018 66.71 66.98 66.45 66.73 8,837,473 -0.07(-0.11%)
Jul 19, 2018 66.58 66.95 66.31 66.80 9,805,270 -0.03(-0.04%)
Jul 18, 2018 66.34 67.02 66.26 66.83 15,417,747 +0.73(+1.10%)
Jul 17, 2018 65.79 66.19 65.61 66.10 8,172,195 +0.26(+0.39%)
Jul 16, 2018 66.24 66.39 65.67 65.84 10,682,144 -0.27(-0.41%)
Jul 13, 2018 65.75 66.23 65.71 66.11 20,630,432 +0.34(+0.52%)
Jul 12, 2018 65.50 65.84 65.12 65.77 14,173,162 +0.76(+1.17%)
Jul 11, 2018 65.52 65.53 64.87 65.01 15,849,019 -1.08(-1.64%)
Jul 10, 2018 65.92 66.25 65.75 66.10 11,021,655 +0.21(+0.31%)
Jul 09, 2018 64.98 65.91 64.91 65.89 14,539,441 +1.20(+1.86%)
Jul 06, 2018 64.41 64.88 64.03 64.69 10,884,547 +0.22(+0.35%)
Jul 05, 2018 64.37 64.51 63.85 64.46 9,443,533 +0.31(+0.49%)
Jul 03, 2018 64.15 64.15 64.15 0 -0.21(-0.32%)
Jul 02, 2018 63.71 64.37 63.55 64.36 15,727,126 +0.14(+0.22%)
Jun 29, 2018 64.93 64.19 64.21 16,629,883 +0.13(+0.21%)
Jun 28, 2018 63.86 64.37 63.48 64.08 17,100,204 +0.09(+0.14%)
Jun 27, 2018 64.77 65.45 63.96 63.99 22,146,520 -0.52(-0.81%)
Jun 26, 2018 64.55 64.83 64.37 64.51 12,663,017 +0.24(+0.38%)
Jun 25, 2018 64.58 64.74 63.85 64.27 25,758,664 -0.82(-1.27%)
Jun 22, 2018 65.32 65.51 65.02 65.09 15,234,819 +0.22(+0.35%)
Jun 21, 2018 65.45 65.57 64.64 64.87 17,287,870 -0.82(-1.26%)
Jun 20, 2018 65.87 65.91 65.46 65.69 13,359,176 +0.04(+0.07%)
Jun 19, 2018 66.29 66.34 65.40 65.65 20,029,274 -1.42(-2.11%)
Jun 18, 2018 66.83 67.18 66.64 67.06 9,292,259 -0.28(-0.41%)
Jun 15, 2018 67.47 66.60 67.34 16,461,936 -0.17(-0.25%)
Jun 14, 2018 67.98 68.17 67.33 67.51 11,761,404 -0.26(-0.38%)
Jun 13, 2018 68.34 68.39 67.72 67.77 9,579,947 -0.54(-0.80%)
Jun 12, 2018 68.49 68.56 68.14 68.31 6,498,991 -0.07(-0.10%)
Jun 11, 2018 68.26 68.59 68.17 68.39 5,852,107 +0.13(+0.20%)
Jun 08, 2018 67.93 68.34 67.79 68.25 7,344,673 +0.22(+0.33%)
Jun 07, 2018 67.90 68.12 67.60 68.03 11,146,485 +0.29(+0.42%)
Jun 06, 2018 67.81 67.74 7,561,943 +0.56(+0.84%)
Jun 05, 2018 67.10 67.31 66.89 67.18 8,854,636 +0.08(+0.12%)
Jun 04, 2018 67.42 67.72 67.00 67.10 9,843,105 -0.10(-0.15%)
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.