INDUSTRIAL SEL (NY: XLI )

131.85 -0.11 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.41 24.82 24.37 24.72 8,199,311 +0.17(+0.71%)
Jun 27, 2008 24.72 24.72 24.31 24.55 12,788,535 -0.06(-0.24%)
Jun 26, 2008 25.35 25.35 24.52 24.61 14,084,962 -0.99(-3.85%)
Jun 25, 2008 25.82 25.82 25.39 25.59 12,078,930 -0.14(-0.54%)
Jun 24, 2008 25.88 26.03 25.67 25.73 8,805,091 -0.36(-1.39%)
Jun 23, 2008 26.24 26.26 26.02 26.09 4,769,888 +0.04(+0.14%)
Jun 20, 2008 26.22 26.41 25.98 26.06 8,053,568 -0.55(-2.07%)
Jun 19, 2008 26.28 26.71 26.24 26.61 8,638,080 +0.25(+0.94%)
Jun 18, 2008 26.35 26.53 26.24 26.36 9,352,113 -0.15(-0.57%)
Jun 17, 2008 26.94 26.95 26.51 26.51 5,070,534 -0.20(-0.73%)
Jun 16, 2008 26.91 27.03 26.62 26.71 7,755,374 -0.17(-0.62%)
Jun 13, 2008 26.67 26.96 26.63 26.88 11,819,804 +0.33(+1.23%)
Jun 12, 2008 26.58 27.08 26.43 26.55 10,086,288 +0.09(+0.36%)
Jun 11, 2008 26.95 26.95 26.41 26.46 9,054,153 -0.52(-1.91%)
Jun 10, 2008 27.06 27.27 26.86 26.97 5,814,366 -0.15(-0.56%)
Jun 09, 2008 27.05 27.20 26.91 27.12 10,954,594 +0.17(+0.65%)
Jun 06, 2008 27.68 27.78 26.93 26.95 15,387,000 -0.99(-3.53%)
Jun 05, 2008 27.75 28.00 27.60 27.94 8,957,980 +0.24(+0.86%)
Jun 04, 2008 27.59 27.85 27.52 27.70 6,081,321 +0.01(+0.03%)
Jun 03, 2008 27.96 28.06 27.49 27.69 7,441,492 -0.25(-0.88%)
Jun 02, 2008 28.05 28.25 27.75 27.94 6,898,315 -0.29(-1.03%)
May 30, 2008 28.12 28.31 27.98 28.23 5,518,393 +0.22(+0.80%)
May 29, 2008 27.96 28.23 27.66 28.00 10,450,796 +0.11(+0.39%)
May 28, 2008 27.86 27.92 27.63 27.89 7,789,838 +0.30(+1.08%)
May 27, 2008 27.41 27.70 27.32 27.60 5,380,984 +0.18(+0.66%)
May 26, 2008 27.72 27.72 27.31 27.41 0 -0.04(-0.13%)
May 23, 2008 27.72 27.72 27.31 27.45 5,565,497 -0.34(-1.23%)
May 22, 2008 27.88 27.97 27.71 27.79 9,126,446 -0.09(-0.31%)
May 21, 2008 28.32 28.47 27.78 27.88 11,702,166 -0.48(-1.69%)
May 20, 2008 28.55 28.55 28.21 28.36 6,021,790 -0.36(-1.26%)
May 19, 2008 28.55 29.00 28.43 28.72 9,052,386 +0.22(+0.79%)
May 16, 2008 28.63 28.63 28.31 28.49 3,591,846 -0.07(-0.25%)
May 15, 2008 28.40 28.57 28.30 28.57 4,988,917 +0.17(+0.59%)
May 14, 2008 28.36 28.65 28.36 28.40 4,107,172 +0.03(+0.10%)
May 13, 2008 27.94 28.41 27.94 28.37 4,399,541 +0.19(+0.67%)
May 12, 2008 27.89 28.18 27.68 28.18 4,893,855 +0.44(+1.57%)
May 09, 2008 27.68 27.83 27.65 27.75 4,030,329 -0.17(-0.60%)
May 08, 2008 27.88 28.08 27.78 27.91 9,550,425 +0.13(+0.45%)
May 07, 2008 28.31 28.34 27.76 27.79 7,911,608 -0.47(-1.65%)
May 06, 2008 27.98 28.35 27.87 28.26 4,684,628 +0.19(+0.67%)
May 05, 2008 28.25 28.28 27.95 28.07 4,470,314 -0.15(-0.54%)
May 02, 2008 28.34 28.47 28.01 28.22 12,318,943 +0.11(+0.39%)
May 01, 2008 27.76 28.20 27.67 28.11 15,079,328 +0.37(+1.33%)
Apr 30, 2008 27.85 28.13 27.66 27.74 10,330,506 +0.01(+0.03%)
Apr 29, 2008 27.89 27.92 27.68 27.73 7,438,277 -0.15(-0.52%)
Apr 28, 2008 27.92 27.98 27.75 27.88 15,165,642 +0.04(+0.16%)
Apr 25, 2008 27.80 27.91 27.46 27.83 3,703,256 +0.38(+1.40%)
Apr 24, 2008 27.45 27.78 27.17 27.45 5,659,199 +0.13(+0.48%)
Apr 23, 2008 27.39 27.57 27.19 27.32 4,565,827 -0.01(-0.03%)
Apr 22, 2008 27.53 27.54 27.16 27.33 4,634,176 -0.32(-1.15%)
Apr 21, 2008 27.60 27.69 27.48 27.64 10,995,248 -0.15(-0.55%)
Apr 18, 2008 27.52 27.84 27.45 27.80 10,481,366 +0.81(+3.01%)
Apr 17, 2008 27.12 27.17 26.91 26.99 7,135,798 -0.28(-1.04%)
Apr 16, 2008 26.74 27.27 26.74 27.27 10,935,644 +0.70(+2.65%)
Apr 15, 2008 26.61 26.62 26.27 26.57 6,545,346 +0.12(+0.47%)
Apr 14, 2008 26.54 26.57 26.39 26.44 4,990,941 +0.01(+0.03%)
Apr 11, 2008 26.74 26.83 26.35 26.43 9,572,954 -1.07(-3.90%)
Apr 10, 2008 27.38 27.59 27.17 27.51 3,825,378 +0.12(+0.42%)
Apr 09, 2008 27.45 27.65 27.20 27.39 7,996,078 -0.27(-0.97%)
Apr 08, 2008 27.55 27.67 27.44 27.66 5,771,357 -0.04(-0.13%)
Apr 07, 2008 28.05 28.10 27.67 27.70 9,506,940 -0.17(-0.60%)
Apr 04, 2008 27.75 28.03 27.58 27.86 6,954,491 +0.12(+0.42%)
Apr 03, 2008 27.52 27.78 27.52 27.75 6,031,975 -0.12(-0.44%)
Apr 02, 2008 27.73 27.95 27.62 27.87 7,988,714 +0.12(+0.44%)
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.