Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.87 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 104.83 105.83 104.50 105.78 14,270,954 +1.15(+1.10%)
Nov 29, 2023 104.82 105.15 104.42 104.63 9,211,019 +0.39(+0.38%)
Nov 28, 2023 104.63 105.11 104.09 104.23 8,071,668 -0.25(-0.24%)
Nov 27, 2023 104.74 104.83 104.32 104.48 9,268,226 -0.59(-0.56%)
Nov 24, 2023 104.86 105.27 104.81 105.07 4,492,702 +0.26(+0.24%)
Nov 22, 2023 104.56 105.14 104.35 104.82 9,168,827 +0.23(+0.22%)
Nov 21, 2023 104.50 104.78 104.16 104.59 7,769,004 -0.08(-0.08%)
Nov 20, 2023 104.24 104.95 103.81 104.67 7,427,062 +0.32(+0.30%)
Nov 17, 2023 104.22 104.39 103.89 104.35 8,131,615 +0.66(+0.64%)
Nov 16, 2023 103.78 104.26 103.27 103.69 8,714,795 +0.02(+0.02%)
Nov 15, 2023 103.74 104.46 103.59 103.67 8,618,372 +0.22(+0.21%)
Nov 14, 2023 102.65 103.86 102.65 103.45 13,027,320 +2.04(+2.01%)
Nov 13, 2023 101.09 101.65 100.92 101.42 6,677,515 +0.09(+0.09%)
Nov 10, 2023 100.44 101.43 100.08 101.33 9,691,629 +1.44(+1.44%)
Nov 09, 2023 100.74 100.90 99.70 99.89 12,375,542 -0.22(-0.22%)
Nov 08, 2023 100.09 100.42 99.70 100.10 7,584,492 +0.23(+0.23%)
Nov 07, 2023 99.44 100.03 99.20 99.88 7,331,774 -0.25(-0.25%)
Nov 06, 2023 100.47 100.52 99.65 100.12 6,981,503 -0.27(-0.27%)
Nov 03, 2023 100.42 100.93 100.34 100.39 10,121,682 +0.88(+0.88%)
Nov 02, 2023 98.58 99.61 98.37 99.51 10,869,141 +2.01(+2.06%)
Nov 01, 2023 97.29 97.70 96.63 97.51 14,892,584 +0.32(+0.33%)
Oct 31, 2023 96.26 97.30 96.11 97.19 10,667,147 +0.71(+0.74%)
Oct 30, 2023 95.92 96.80 95.56 96.48 11,378,154 +1.19(+1.24%)
Oct 27, 2023 96.19 96.35 94.97 95.29 13,219,392 -0.85(-0.88%)
Oct 26, 2023 96.61 97.29 96.08 96.14 15,586,774 -0.41(-0.42%)
Oct 25, 2023 97.65 97.74 96.50 96.55 11,127,711 -1.25(-1.28%)
Oct 24, 2023 98.31 98.47 97.36 97.80 9,436,708 +0.73(+0.75%)
Oct 23, 2023 97.38 98.43 97.02 97.07 12,222,326 -0.45(-0.47%)
Oct 20, 2023 98.65 98.85 97.49 97.53 13,929,147 -1.02(-1.03%)
Oct 19, 2023 99.66 100.24 98.34 98.54 12,684,564 -0.92(-0.92%)
Oct 18, 2023 101.25 101.30 99.29 99.46 13,746,299 -2.46(-2.41%)
Oct 17, 2023 101.15 102.58 101.11 101.92 10,836,170 +0.32(+0.31%)
Oct 16, 2023 101.45 102.16 101.06 101.61 8,444,592 +1.07(+1.06%)
Oct 13, 2023 101.55 101.92 100.09 100.54 9,721,139 -0.90(-0.89%)
Oct 12, 2023 102.68 102.68 100.66 101.44 8,199,784 -0.93(-0.91%)
Oct 11, 2023 102.02 102.42 101.57 102.37 7,900,595 +0.61(+0.60%)
Oct 10, 2023 101.55 102.35 101.14 101.75 9,774,561 +0.61(+0.61%)
Oct 09, 2023 99.97 101.26 99.78 101.14 11,192,940 +1.56(+1.57%)
Oct 06, 2023 97.86 100.15 97.52 99.58 14,009,432 +1.34(+1.37%)
Oct 05, 2023 98.68 98.94 97.83 98.24 10,460,848 -0.58(-0.59%)
Oct 04, 2023 98.47 99.00 97.73 98.82 11,531,733 +0.32(+0.32%)
Oct 03, 2023 98.85 99.58 98.09 98.50 12,200,714 -0.69(-0.70%)
Oct 02, 2023 99.89 100.16 98.74 99.20 11,212,683 -0.98(-0.98%)
Sep 29, 2023 101.32 101.41 99.84 100.17 11,175,030 -0.53(-0.53%)
Sep 28, 2023 100.21 101.41 100.08 100.71 9,922,939 +0.42(+0.42%)
Sep 27, 2023 100.14 100.59 99.49 100.28 12,829,356 +0.74(+0.74%)
Sep 26, 2023 100.43 100.75 99.42 99.54 11,628,933 -1.54(-1.52%)
Sep 25, 2023 100.14 101.09 100.69 101.08 7,444,179 +0.50(+0.50%)
Sep 22, 2023 100.74 101.22 100.53 100.58 11,103,398 -0.35(-0.34%)
Sep 21, 2023 102.23 102.27 100.89 100.92 9,038,989 -1.68(-1.64%)
Sep 20, 2023 103.60 104.08 102.55 102.60 8,389,770 -0.41(-0.39%)
Sep 19, 2023 103.19 103.36 102.26 103.01 7,449,221 -0.44(-0.42%)
Sep 18, 2023 103.33 104.04 103.11 103.44 6,524,360 +0.12(+0.11%)
Sep 15, 2023 103.54 103.97 103.03 103.33 11,631,243 -0.60(-0.58%)
Sep 14, 2023 103.55 103.95 103.32 103.93 10,287,630 +1.01(+0.98%)
Sep 13, 2023 103.47 103.80 102.44 102.92 10,920,214 -0.69(-0.67%)
Sep 12, 2023 103.45 104.19 103.34 103.61 8,230,482 -0.37(-0.36%)
Sep 11, 2023 104.20 104.41 103.41 103.98 6,410,017 +0.03(+0.03%)
Sep 08, 2023 104.51 104.64 103.73 103.95 6,939,993 -0.52(-0.50%)
Sep 07, 2023 104.42 104.92 103.82 104.47 7,683,508 -0.34(-0.33%)
Sep 06, 2023 104.96 105.60 104.22 104.81 8,725,513 -0.45(-0.43%)
Sep 05, 2023 106.88 106.91 105.23 105.27 8,588,966 -1.80(-1.68%)
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.