Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.69 -0.33 (-0.27%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 27.26 28.16 27.14 27.79 12,144,615 +0.15(+0.54%)
Jan 30, 2008 27.61 28.16 27.38 27.64 9,047,816 +0.11(+0.41%)
Jan 29, 2008 27.60 27.60 27.34 27.53 7,022,332 +0.24(+0.88%)
Jan 28, 2008 27.05 27.37 26.83 27.28 15,485,096 +0.40(+1.48%)
Jan 25, 2008 27.42 27.42 26.85 26.89 22,438,610 -0.12(-0.45%)
Jan 24, 2008 27.11 27.16 26.77 27.01 9,571,474 +0.16(+0.59%)
Jan 23, 2008 25.35 26.92 25.35 26.85 15,942,548 +0.71(+2.73%)
Jan 22, 2008 24.57 26.41 24.33 26.14 13,505,135 +0.09(+0.35%)
Jan 21, 2008 26.20 26.71 26.01 26.05 0 +0.00(+0.00%)
Jan 18, 2008 26.20 26.71 26.01 26.05 10,842,468 -0.05(-0.20%)
Jan 17, 2008 27.12 27.16 25.90 26.10 17,135,362 -0.71(-2.66%)
Jan 16, 2008 26.90 27.33 26.78 26.81 11,435,088 -0.32(-1.16%)
Jan 15, 2008 27.40 27.53 26.98 27.13 17,837,024 -0.58(-2.09%)
Jan 14, 2008 27.47 27.74 27.41 27.71 5,884,986 +0.34(+1.23%)
Jan 11, 2008 27.69 27.88 27.22 27.37 11,779,804 -0.47(-1.70%)
Jan 10, 2008 27.37 28.12 27.27 27.84 19,147,694 +0.38(+1.39%)
Jan 09, 2008 27.30 27.64 26.97 27.46 15,867,740 +0.08(+0.30%)
Jan 08, 2008 28.13 28.19 27.23 27.37 14,044,456 -0.62(-2.23%)
Jan 07, 2008 28.34 28.46 27.82 28.00 11,374,815 -0.35(-1.25%)
Jan 04, 2008 28.64 28.77 28.20 28.35 16,644,250 -0.59(-2.05%)
Jan 03, 2008 29.11 29.15 28.91 28.94 7,103,208 +0.02(+0.08%)
Jan 02, 2008 29.33 29.45 28.70 28.92 10,361,071 -0.49(-1.66%)
Jan 01, 2008 29.70 29.70 29.33 29.41 0 +0.00(+0.00%)
Dec 31, 2007 29.70 29.70 29.33 29.41 3,166,633 -0.14(-0.46%)
Dec 28, 2007 29.70 29.79 29.47 29.55 2,052,367 -0.03(-0.10%)
Dec 27, 2007 29.73 30.01 29.52 29.58 3,316,689 -0.35(-1.15%)
Dec 26, 2007 30.00 30.00 29.73 29.92 2,955,093 -0.11(-0.37%)
Dec 24, 2007 30.06 30.06 29.72 30.03 1,186,611 +0.33(+1.11%)
Dec 21, 2007 29.80 29.80 29.37 29.70 3,676,026 +0.38(+1.28%)
Dec 20, 2007 29.12 29.33 28.96 29.33 4,949,865 +0.24(+0.83%)
Dec 19, 2007 29.45 29.45 28.87 29.09 4,646,423 -0.10(-0.33%)
Dec 18, 2007 29.09 29.30 28.82 29.18 7,647,694 +0.08(+0.28%)
Dec 17, 2007 29.46 29.50 29.00 29.10 6,982,653 -0.53(-1.80%)
Dec 14, 2007 29.49 29.97 29.49 29.64 6,797,284 -0.33(-1.10%)
Dec 13, 2007 29.43 30.03 29.43 29.97 4,231,867 +0.15(+0.50%)
Dec 12, 2007 30.04 30.31 29.44 29.82 6,121,830 +0.38(+1.28%)
Dec 11, 2007 30.66 30.66 29.44 29.44 11,648,626 -0.97(-3.19%)
Dec 10, 2007 30.33 30.48 30.21 30.41 3,323,499 +0.14(+0.47%)
Dec 07, 2007 30.18 30.32 30.16 30.27 4,570,187 +0.23(+0.75%)
Dec 06, 2007 29.82 30.21 29.61 30.04 2,956,046 +0.34(+1.14%)
Dec 05, 2007 29.70 29.71 29.47 29.70 3,749,154 +0.48(+1.64%)
Dec 04, 2007 29.21 29.35 29.14 29.22 4,146,216 -0.07(-0.23%)
Dec 03, 2007 29.78 29.78 29.29 29.29 4,458,715 -0.30(-1.02%)
Nov 30, 2007 30.01 30.01 29.38 29.59 9,043,271 +0.11(+0.38%)
Nov 29, 2007 29.13 29.62 29.13 29.48 4,359,980 +0.00(+0.00%)
Nov 28, 2007 28.73 29.66 28.73 29.48 7,165,134 +0.70(+2.43%)
Nov 27, 2007 28.17 28.88 28.17 28.78 8,527,333 +0.56(+2.00%)
Nov 26, 2007 28.96 29.00 28.22 28.22 4,852,445 -0.45(-1.57%)
Nov 23, 2007 28.27 28.76 28.27 28.67 1,423,456 +0.38(+1.33%)
Nov 21, 2007 28.40 28.61 28.25 28.29 6,573,250 -0.48(-1.67%)
Nov 20, 2007 28.57 29.11 28.39 28.77 9,487,638 +0.05(+0.16%)
Nov 19, 2007 28.85 28.96 28.60 28.73 6,623,289 -0.42(-1.44%)
Nov 16, 2007 29.15 29.27 28.79 29.15 10,246,371 +0.01(+0.03%)
Nov 15, 2007 29.76 29.76 29.02 29.14 4,669,306 -0.41(-1.40%)
Nov 14, 2007 29.83 29.93 29.45 29.55 6,701,480 -0.10(-0.33%)
Nov 13, 2007 29.14 29.67 29.14 29.65 5,711,654 +0.74(+2.55%)
Nov 12, 2007 29.10 29.48 28.91 28.91 7,155,740 -0.32(-1.08%)
Nov 09, 2007 29.48 29.59 29.23 29.23 7,604,043 -0.59(-1.99%)
Nov 08, 2007 29.96 29.98 29.46 29.82 11,498,554 +0.01(+0.03%)
Nov 07, 2007 30.45 30.45 29.79 29.82 13,660,794 -0.74(-2.41%)
Nov 06, 2007 30.45 30.57 30.13 30.55 5,550,833 +0.47(+1.57%)
Nov 05, 2007 30.02 30.37 29.81 30.08 10,614,931 -0.13(-0.42%)
Nov 02, 2007 30.30 30.30 29.80 30.21 8,621,946 +0.27(+0.90%)
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.