INDUSTRIAL SEL (NY:XLI)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	154.50	155.63	154.28	155.06	10,414,832	+0.37(+0.24%)
Oct 30, 2025	154.49	156.99	154.31	154.69	11,840,013	-0.39(-0.25%)
Oct 29, 2025	154.80	156.27	154.35	155.08	16,455,760	+0.40(+0.26%)
Oct 28, 2025	155.90	156.28	154.66	154.68	9,022,210	-1.11(-0.71%)
Oct 27, 2025	155.97	156.05	155.09	155.79	5,828,596	+0.88(+0.57%)
Oct 24, 2025	156.00	156.03	154.84	154.91	7,502,432	+0.13(+0.08%)
Oct 23, 2025	153.20	155.01	153.20	154.78	8,035,364	+1.91(+1.25%)
Oct 22, 2025	155.22	155.46	152.41	152.87	13,612,309	-2.01(-1.30%)
Oct 21, 2025	153.82	155.65	153.72	154.88	11,589,342	+1.36(+0.89%)
Oct 20, 2025	152.54	153.84	152.48	153.52	8,192,646	+1.79(+1.18%)
Oct 17, 2025	151.44	152.35	150.99	151.73	10,806,308	+0.13(+0.09%)
Oct 16, 2025	153.05	153.31	150.84	151.60	13,797,593	-1.00(-0.66%)
Oct 15, 2025	153.79	154.65	151.26	152.60	10,338,467	-0.64(-0.42%)
Oct 14, 2025	150.08	153.93	149.98	153.24	11,015,679	+1.78(+1.18%)
Oct 13, 2025	151.00	152.04	150.69	151.46	11,014,245	+1.56(+1.04%)
Oct 10, 2025	153.70	154.20	149.89	149.90	24,285,288	-3.39(-2.21%)
Oct 09, 2025	155.75	155.94	153.07	153.29	9,751,270	-2.30(-1.48%)
Oct 08, 2025	154.64	155.82	153.96	155.59	9,686,103	+1.34(+0.87%)
Oct 07, 2025	155.36	155.77	153.90	154.25	11,204,145	-0.88(-0.57%)
Oct 06, 2025	154.91	155.44	154.17	155.13	6,861,158	+0.72(+0.47%)
Oct 03, 2025	154.41	155.41	153.94	154.41	7,430,013	+0.21(+0.14%)
Oct 02, 2025	153.96	154.80	153.28	154.20	8,495,446	+0.40(+0.26%)
Oct 01, 2025	153.48	154.11	153.11	153.80	8,753,495	-0.43(-0.28%)
Sep 30, 2025	152.87	154.38	152.84	154.23	8,211,310	+1.18(+0.77%)
Sep 29, 2025	153.77	153.92	152.53	153.05	7,177,682	+0.47(+0.31%)
Sep 26, 2025	152.06	153.21	152.02	152.58	6,958,961	+1.36(+0.90%)
Sep 25, 2025	151.74	151.77	150.62	151.22	7,145,759	-1.03(-0.68%)
Sep 24, 2025	153.37	153.70	152.22	152.25	5,938,448	-0.79(-0.52%)
Sep 23, 2025	153.35	154.26	152.43	153.04	8,589,321	+0.04(+0.03%)
Sep 22, 2025	152.00	153.24	151.69	153.00	5,688,585	+0.51(+0.33%)
Sep 19, 2025	152.62	152.82	151.28	152.49	8,814,566	+0.37(+0.24%)
Sep 18, 2025	150.89	152.47	150.56	152.12	13,125,994	+1.60(+1.07%)
Sep 17, 2025	151.26	152.07	149.53	150.52	12,601,120	-0.69(-0.45%)
Sep 16, 2025	151.88	152.05	150.72	151.21	10,378,956	-0.45(-0.30%)
Sep 15, 2025	151.31	152.05	151.08	151.65	9,451,839	+0.70(+0.46%)
Sep 12, 2025	151.85	152.21	150.86	150.96	8,944,315	-1.22(-0.80%)
Sep 11, 2025	150.82	152.64	150.60	152.17	18,090,118	+1.43(+0.95%)
Sep 10, 2025	149.88	151.22	149.85	150.74	16,583,279	+1.10(+0.74%)
Sep 09, 2025	150.38	150.39	148.71	149.63	12,229,710	-1.02(-0.67%)
Sep 08, 2025	150.51	150.91	149.49	150.65	11,695,873	+0.34(+0.23%)
Sep 05, 2025	151.13	151.45	148.78	150.31	16,850,318	-0.56(-0.37%)
Sep 04, 2025	149.46	150.90	149.06	150.87	10,190,842	+1.68(+1.13%)
Sep 03, 2025	149.90	150.00	148.49	149.18	12,085,918	-0.76(-0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.