INDUSTRIAL SEL (NY: XLI )

121.88 +0.22 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 122.10 122.38 121.74 121.88 7,175,841 +0.22(+0.18%)
Mar 15, 2024 121.16 122.15 121.09 121.66 10,773,161 +0.02(+0.02%)
Mar 14, 2024 122.35 122.48 120.84 121.64 9,714,522 -0.52(-0.42%)
Mar 13, 2024 121.64 122.44 121.64 122.16 8,034,052 +0.33(+0.27%)
Mar 12, 2024 121.28 121.95 120.73 121.83 9,153,586 +0.54(+0.44%)
Mar 11, 2024 121.54 121.80 120.44 121.30 9,207,960 -0.63(-0.52%)
Mar 08, 2024 122.48 123.12 121.58 121.92 10,188,562 -0.27(-0.22%)
Mar 07, 2024 121.99 122.35 121.69 122.19 7,961,004 +0.98(+0.81%)
Mar 06, 2024 121.07 121.89 120.93 121.22 8,671,499 +0.63(+0.52%)
Mar 05, 2024 121.31 121.64 120.08 120.59 12,036,063 -1.00(-0.82%)
Mar 04, 2024 121.14 121.93 121.14 121.58 11,922,067 +0.44(+0.36%)
Mar 01, 2024 120.59 121.22 120.24 121.14 10,815,824 +0.52(+0.43%)
Feb 29, 2024 120.63 120.90 120.04 120.63 9,691,976 +0.37(+0.31%)
Feb 28, 2024 119.73 120.57 119.62 120.26 8,349,376 +0.41(+0.34%)
Feb 27, 2024 119.93 119.97 119.35 119.85 6,294,882 +0.18(+0.15%)
Feb 26, 2024 119.84 120.11 119.54 119.67 7,975,964 -0.18(-0.15%)
Feb 23, 2024 119.49 120.11 119.39 119.85 8,784,533 +0.63(+0.53%)
Feb 22, 2024 118.45 119.44 118.37 119.22 10,637,076 +1.45(+1.24%)
Feb 21, 2024 117.32 117.82 116.98 117.77 8,900,402 +0.47(+0.40%)
Feb 20, 2024 117.26 117.68 117.02 117.30 7,414,960 -0.37(-0.31%)
Feb 16, 2024 118.11 118.49 117.54 117.67 8,768,015 -0.71(-0.60%)
Feb 15, 2024 117.64 118.44 117.47 118.37 11,680,078 +0.88(+0.75%)
Feb 14, 2024 116.45 117.54 116.31 117.50 11,923,916 +1.93(+1.67%)
Feb 13, 2024 115.75 115.78 114.73 115.56 14,334,994 -1.20(-1.02%)
Feb 12, 2024 116.52 117.07 116.41 116.76 8,682,978 +0.17(+0.15%)
Feb 09, 2024 116.57 116.60 115.94 116.59 10,137,298 +0.18(+0.15%)
Feb 08, 2024 116.67 116.73 115.93 116.41 8,558,701 +0.02(+0.02%)
Feb 07, 2024 116.01 116.74 115.96 116.39 7,580,013 +0.77(+0.66%)
Feb 06, 2024 114.73 115.68 114.47 115.62 8,749,800 +1.03(+0.90%)
Feb 05, 2024 114.77 115.00 113.95 114.60 9,566,181 -0.63(-0.55%)
Feb 02, 2024 114.22 115.72 113.78 115.22 12,869,854 +0.77(+0.67%)
Feb 01, 2024 113.25 114.48 112.63 114.46 13,988,659 +1.91(+1.70%)
Jan 31, 2024 113.78 113.99 112.52 112.54 14,506,983 -1.32(-1.16%)
Jan 30, 2024 113.01 114.02 113.01 113.86 8,325,635 +0.04(+0.04%)
Jan 29, 2024 112.97 113.83 112.82 113.82 5,867,993 +0.74(+0.65%)
Jan 26, 2024 113.38 113.76 112.76 113.08 7,052,849 -0.18(-0.16%)
Jan 25, 2024 112.74 113.28 112.45 113.26 9,929,552 +1.08(+0.96%)
Jan 24, 2024 113.34 113.36 112.13 112.18 9,668,386 -0.70(-0.62%)
Jan 23, 2024 113.00 113.36 112.39 112.88 10,313,949 -0.09(-0.08%)
Jan 22, 2024 112.49 113.26 112.49 112.97 9,943,549 +0.87(+0.77%)
Jan 19, 2024 111.64 112.39 110.76 112.10 10,387,701 +0.73(+0.65%)
Jan 18, 2024 110.30 111.55 110.15 111.38 9,088,351 +1.49(+1.35%)
Jan 17, 2024 109.85 110.60 109.61 109.89 7,628,214 -0.75(-0.68%)
Jan 16, 2024 111.21 111.30 110.26 110.64 10,867,664 -1.13(-1.01%)
Jan 12, 2024 112.15 112.40 111.33 111.76 6,651,492 -0.01(-0.01%)
Jan 11, 2024 112.06 112.22 110.86 111.77 9,366,356 -0.26(-0.23%)
Jan 10, 2024 111.48 112.17 111.38 112.03 9,137,272 +0.57(+0.51%)
Jan 09, 2024 111.06 111.59 110.65 111.47 8,478,193 -0.35(-0.31%)
Jan 08, 2024 110.79 111.81 110.29 111.81 10,889,520 +0.73(+0.66%)
Jan 05, 2024 110.88 111.59 110.69 111.09 7,912,562 +0.13(+0.12%)
Jan 04, 2024 111.02 111.89 110.89 110.96 10,749,047 +0.14(+0.13%)
Jan 03, 2024 111.87 112.07 110.75 110.82 18,688,846 -1.68(-1.49%)
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.