Sel Sct Ind Shs  $53.79

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : XLI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
7/25/201453.8054.0253.7153.797,514,790
7/24/201454.2454.2553.8653.9310,014,600
7/23/201454.4254.5254.1854.197,924,380
7/22/201454.4654.5454.3254.415,320,430
7/21/201454.1754.2853.8454.219,365,740
7/18/201453.9854.2953.9254.246,424,420
7/17/201454.4454.5053.7753.7914,904,800
7/16/201454.5754.7254.4154.645,969,440
7/15/201454.4654.6654.1954.416,944,930
7/14/201454.3854.5654.2754.389,399,940
7/11/201453.8354.0953.6454.0710,186,800
7/10/201453.4753.9853.4153.7610,553,800
7/9/201454.2354.2653.9354.088,600,620
7/8/201454.2854.2953.8453.998,154,180
7/7/201454.7454.7454.2954.369,334,310
7/3/201454.5354.8154.5254.758,550,340
7/2/201454.2454.4654.2054.3010,074,500
7/1/201454.1254.5954.1254.398,026,210
6/30/201454.2754.3054.0154.067,976,660
6/27/201453.9854.4853.7854.298,214,590
6/26/201454.2654.3153.7954.166,845,360
6/25/201453.9954.3153.9754.206,506,430
6/24/201454.6154.8254.0954.157,429,920
6/20/201454.9055.0554.8455.024,304,740
6/19/201454.9555.0654.7555.047,149,000
6/18/201454.7754.9654.3754.9012,209,900
6/17/201454.4154.6954.2554.599,600,570
6/16/201454.4954.5754.2554.446,861,410
6/13/201454.3554.6454.2754.506,885,600
6/12/201454.9854.9854.2154.3110,181,700
6/11/201455.2855.2854.9555.055,541,530
6/10/201455.4655.5755.2355.463,846,760
6/9/201455.2955.8255.2255.5911,160,300
6/6/201454.8555.3154.8355.318,384,340
6/5/201454.3254.8454.2454.765,805,600
6/4/201454.1054.2654.0654.213,792,140
6/3/201454.1454.3254.0154.224,006,980
6/2/201454.0854.3653.8754.287,070,860
5/30/201454.0554.1253.8954.056,163,140
5/29/201454.0054.0953.7654.094,218,440
5/28/201453.9454.0953.8553.8710,310,300
5/27/201453.7153.9153.6853.836,703,160
5/23/201453.2953.5853.2153.553,740,660
5/22/201453.2153.3752.9953.214,482,120
5/21/201452.7453.1352.7453.117,658,890
5/20/201453.3053.3052.4152.599,782,300
5/19/201452.9753.3452.8553.304,646,820
5/16/201453.0153.0952.7853.097,490,310
5/15/201453.2653.3652.6753.0213,024,500
5/13/201453.8854.0753.8053.898,650,520
5/12/201453.1953.8253.1753.8011,275,000
5/8/201452.9153.3152.8152.978,034,230
5/7/201452.6053.0052.3852.987,958,970
5/6/201452.8552.8652.4852.536,032,290
5/5/201452.6753.0052.4052.935,358,640
5/2/201452.9053.1752.8152.828,701,120
5/1/201452.9853.1652.7152.9010,600,400
4/30/201452.6953.1052.5853.0313,299,600
4/29/201452.7052.7452.3152.689,382,820
4/28/201452.7252.8952.0152.5412,105,400
4/25/201452.7952.9552.3852.516,997,510
4/24/201453.3953.3952.7953.0311,864,200
4/23/201452.9553.2452.9153.138,964,980
4/22/201453.0653.2452.9152.9311,155,800
4/21/201452.8452.9552.5752.909,675,100
4/17/201452.4552.9052.3652.7512,903,800
4/16/201451.7152.3551.7152.349,096,000
4/15/201451.2851.6250.7451.5514,535,100
4/14/201451.2451.4750.7851.196,844,880
4/11/201451.2651.4850.8950.9011,243,000
4/10/201452.3752.5751.4151.4111,634,000
4/9/201452.0752.4951.8552.4511,329,100
4/8/201451.7151.9751.4651.799,462,350
4/7/201452.4052.5751.6851.7912,402,800
4/4/201453.4053.4952.4152.5414,930,600
4/3/201453.1553.1852.9053.159,268,320
4/2/201452.7453.1152.7253.0712,813,000
4/1/201452.5552.8752.3652.7013,773,800
3/31/201452.0052.4252.0052.337,563,060
3/28/201451.4651.9451.4551.738,982,570
3/27/201451.4251.5051.0251.359,377,900
3/26/201452.2852.2851.4251.429,906,840
3/25/201451.7552.0951.6851.9511,722,300
3/24/201451.8951.9351.1951.4814,063,100
3/21/201451.9652.1251.6151.6513,683,400
3/20/201451.7251.9251.4851.8711,205,800
3/19/201452.2652.3551.4351.7213,222,700
3/18/201452.0752.3852.0652.267,434,230
3/17/201451.5652.1651.5651.9811,471,800
3/14/201451.4751.7451.2751.3517,127,500
3/13/201452.5052.6251.3351.5517,725,400
3/12/201452.0852.3051.9052.2912,433,200
3/11/201452.9852.9852.2652.399,575,560
3/10/201452.8552.9252.4452.778,201,030
3/7/201453.1853.2552.8753.0012,752,100
3/6/201452.7952.9552.6752.839,427,210
3/5/201452.5752.7152.4652.5311,014,900
3/4/201452.1952.7252.1252.4612,360,900
3/3/201451.5051.8851.3351.7117,327,400
2/28/201451.9852.3451.8052.0612,876,700
Trading Center