Skip to main content

INDUSTRIAL SEL (NY: XLI )

122.02 -1.05 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.31 25.53 25.31 25.49 1,936,817 +0.18(+0.71%)
May 30, 2006 25.66 25.66 25.29 25.31 5,165,735 -0.33(-1.29%)
May 26, 2006 25.64 25.66 25.50 25.64 1,607,668 +0.14(+0.56%)
May 25, 2006 25.52 25.52 25.32 25.50 1,745,479 +0.17(+0.68%)
May 24, 2006 25.46 25.46 25.05 25.32 2,281,280 -0.07(-0.27%)
May 23, 2006 25.70 25.72 25.37 25.39 2,153,721 -0.12(-0.47%)
May 22, 2006 25.38 25.62 25.28 25.51 2,624,677 -0.05(-0.21%)
May 19, 2006 25.51 25.66 25.35 25.56 2,883,523 +0.08(+0.32%)
May 18, 2006 25.80 25.80 25.40 25.48 2,801,768 -0.21(-0.82%)
May 17, 2006 26.11 26.14 25.61 25.69 4,252,318 -0.54(-2.06%)
May 16, 2006 26.37 26.49 26.20 26.23 775,206 -0.01(-0.03%)
May 15, 2006 26.08 26.27 26.00 26.24 1,275,588 +0.01(+0.03%)
May 12, 2006 26.51 26.53 26.21 26.23 1,656,667 -0.42(-1.58%)
May 11, 2006 26.77 26.79 26.56 26.65 2,349,853 -0.14(-0.50%)
May 10, 2006 26.76 26.91 26.71 26.79 932,458 +0.02(+0.06%)
May 09, 2006 26.95 26.95 26.73 26.77 1,992,741 +0.00(+0.00%)
May 08, 2006 26.68 27.05 26.68 26.77 1,702,604 -0.02(-0.08%)
May 05, 2006 26.77 26.83 26.67 26.80 3,787,487 +0.26(+0.99%)
May 04, 2006 26.28 26.59 26.28 26.53 974,400 +0.32(+1.20%)
May 03, 2006 26.24 26.29 26.17 26.22 637,395 +0.01(+0.03%)
May 02, 2006 26.19 26.23 26.02 26.21 492,659 +0.21(+0.81%)
May 01, 2006 25.87 26.14 25.87 26.00 942,710 +0.07(+0.26%)
Apr 28, 2006 25.91 26.10 25.91 25.93 3,748,740 -0.05(-0.20%)
Apr 27, 2006 25.92 26.20 25.84 25.99 1,873,837 -0.14(-0.55%)
Apr 26, 2006 25.96 26.18 25.96 26.13 1,144,035 +0.14(+0.55%)
Apr 25, 2006 26.32 26.32 25.90 25.99 2,934,520 -0.31(-1.17%)
Apr 24, 2006 26.17 26.29 26.17 26.29 574,547 +0.09(+0.34%)
Apr 21, 2006 26.25 26.38 26.00 26.20 1,814,984 +0.03(+0.12%)
Apr 20, 2006 26.15 26.25 26.02 26.17 1,147,763 +0.10(+0.37%)
Apr 19, 2006 25.84 26.13 25.84 26.08 823,274 +0.17(+0.64%)
Apr 18, 2006 25.44 25.94 25.36 25.91 1,218,200 +0.61(+2.40%)
Apr 17, 2006 25.47 25.51 25.20 25.30 1,120,334 -0.13(-0.50%)
Apr 13, 2006 25.53 25.56 25.35 25.43 864,417 -0.11(-0.41%)
Apr 12, 2006 25.45 25.55 25.39 25.53 842,181 +0.17(+0.68%)
Apr 11, 2006 25.50 25.50 25.25 25.36 1,452,147 -0.05(-0.18%)
Apr 10, 2006 25.47 25.51 25.38 25.41 534,735 -0.09(-0.35%)
Apr 07, 2006 25.62 25.79 25.41 25.50 1,445,623 -0.13(-0.50%)
Apr 06, 2006 25.71 25.72 25.53 25.62 1,451,614 -0.04(-0.15%)
Apr 05, 2006 25.76 25.90 25.50 25.66 1,067,606 +0.02(+0.06%)
Apr 04, 2006 25.46 25.66 25.38 25.65 444,991 +0.17(+0.68%)
Apr 03, 2006 25.54 25.69 25.41 25.47 1,581,570 +0.09(+0.35%)
Mar 31, 2006 25.38 25.49 25.37 25.38 389,467 -0.01(-0.03%)
Mar 30, 2006 25.37 25.51 25.28 25.39 1,568,921 +0.00(+0.00%)
Mar 29, 2006 25.21 25.43 25.21 25.39 1,335,373 +0.26(+1.02%)
Mar 28, 2006 25.32 25.40 25.12 25.14 1,258,012 -0.18(-0.71%)
Mar 27, 2006 25.32 25.34 25.22 25.32 644,318 +0.02(+0.09%)
Mar 24, 2006 25.29 25.41 25.24 25.29 1,339,501 -0.02(-0.09%)
Mar 23, 2006 25.41 25.41 25.21 25.32 649,911 -0.11(-0.41%)
Mar 22, 2006 25.26 25.47 25.17 25.42 816,882 +0.19(+0.74%)
Mar 21, 2006 25.39 25.50 25.20 25.23 2,265,967 -0.10(-0.39%)
Mar 20, 2006 25.53 25.61 25.32 25.33 1,236,708 -0.05(-0.18%)
Mar 17, 2006 25.33 25.41 25.29 25.38 1,398,221 +0.10(+0.39%)
Mar 16, 2006 25.42 25.43 25.27 25.28 1,409,272 +0.01(+0.06%)
Mar 15, 2006 24.97 25.28 24.96 25.26 1,598,880 +0.38(+1.51%)
Mar 14, 2006 24.63 24.96 24.63 24.89 947,903 +0.23(+0.94%)
Mar 13, 2006 24.75 24.76 24.60 24.66 776,138 -0.02(-0.06%)
Mar 10, 2006 24.51 24.69 24.38 24.67 1,534,701 +0.26(+1.05%)
Mar 09, 2006 24.54 24.75 24.39 24.42 2,086,879 -0.03(-0.12%)
Mar 08, 2006 24.44 24.48 24.22 24.45 1,484,902 -0.03(-0.12%)
Mar 07, 2006 24.39 24.54 24.36 24.48 3,332,376 +0.02(+0.09%)
Mar 06, 2006 24.74 24.81 24.36 24.45 904,230 -0.14(-0.55%)
Mar 03, 2006 24.42 24.78 24.36 24.59 1,145,367 +0.06(+0.25%)
Mar 02, 2006 24.53 24.55 24.19 24.53 900,901 -0.07(-0.27%)
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.