$58.32 +0.45 (%) Sel Sct Ind Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
9/27/201657.3857.9557.2957.876,882,690
9/26/201657.5057.6957.3457.479,560,420
9/23/201657.9957.9957.6757.7211,269,600
9/22/201658.0358.2657.9558.069,377,160
9/21/201657.1457.7356.9857.6514,979,800
9/20/201657.1657.3356.9056.918,007,520
9/19/201656.8757.2456.7456.868,811,030
9/16/201656.8357.0556.5056.6115,706,400
9/15/201656.8457.5156.7557.4015,587,500
9/14/201656.9957.3756.7856.9513,591,700
9/13/201657.4157.6156.8857.0021,760,600
9/12/201656.8158.0356.7157.8518,644,900
9/9/201658.2558.3757.1257.1219,609,100
9/8/201658.7358.8158.6058.788,202,830
9/7/201658.5658.9158.5658.836,686,800
9/6/201658.8458.9958.4858.7611,028,400
9/2/201658.9159.1358.7458.9311,405,400
9/1/201658.6958.8158.1958.649,397,630
8/31/201658.7758.8258.3758.599,592,230
8/30/201659.0459.0858.7758.925,953,760
8/29/201658.6759.0958.6759.087,628,190
8/26/201658.9459.2558.4858.6615,676,900
8/25/201658.8358.9858.6558.838,623,170
8/24/201658.9459.0158.7458.848,569,680
8/23/201659.1559.3459.0259.028,327,260
8/22/201658.9659.1058.7758.976,624,650
8/19/201658.7059.1058.6759.028,334,300
8/18/201658.7759.0458.7359.049,830,160
8/17/201658.5758.9258.5558.868,260,520
8/16/201658.8758.9058.6458.694,725,200
8/15/201658.7359.0258.6958.958,643,490
8/12/201658.6258.6858.4658.564,357,400
8/11/201658.5058.8258.4858.728,172,110
8/10/201658.3958.5358.1858.345,293,290
8/9/201658.3558.5458.2758.374,579,820
8/8/201658.4258.6358.2758.396,052,660
8/5/201658.0658.3757.9858.317,380,050
8/4/201657.7557.9657.6457.738,028,720
8/3/201657.4357.7357.4057.716,087,910
8/2/201657.8457.9657.2757.4313,473,800
8/1/201657.9358.1857.7557.977,949,580
7/29/201658.0358.2457.8358.0410,712,400
7/28/201658.0058.3457.8258.216,505,640
7/27/201658.4658.6458.0158.2310,760,700
7/26/201658.0658.5557.9858.469,375,990
7/25/201658.1558.1657.8057.9811,063,200
7/22/201657.9258.3057.7058.298,747,790
7/21/201658.5558.6958.0758.187,583,270
7/20/201658.6558.9958.6058.785,491,550
7/19/201658.4558.7558.3558.677,393,900
7/18/201658.6158.7558.4558.645,983,640
7/15/201658.8958.9258.5558.696,238,040
7/14/201658.6458.8758.4658.7011,795,400
7/13/201658.2758.3157.9058.2613,119,800
7/12/201657.8958.2157.7858.1213,635,100
7/11/201657.3557.7257.2757.5915,259,700
7/8/201656.6057.3356.1457.2316,226,400
7/7/201656.0556.3855.8756.118,697,860
7/6/201655.5256.0055.0955.9612,776,400
7/5/201655.8856.2755.4255.6814,808,600
7/1/201656.0356.4655.9956.1923,322,700
6/30/201654.8756.0354.8656.0119,397,800
6/29/201654.5755.0454.4254.9614,316,300
6/28/201653.7754.0053.3954.0018,523,900
6/27/201653.8454.1252.7853.1040,314,300
6/24/201654.7255.4854.2354.3834,954,000
6/23/201656.6056.7356.3856.698,840,640
6/22/201656.1856.4156.0056.0410,509,000
6/21/201656.2856.3956.1056.208,451,420
6/20/201656.1556.7656.1556.2411,778,700
6/17/201655.5755.9255.4655.7315,947,800
6/16/201655.6356.1355.2155.9915,040,400
6/15/201656.0356.3355.8455.8910,429,600
6/14/201655.7956.0455.5455.8712,839,000
6/13/201656.4556.5255.8655.8618,830,400
6/10/201656.6856.8156.3256.4713,734,300
6/9/201656.8457.1756.7857.149,984,740
6/8/201656.9757.2256.8657.159,201,770
6/7/201656.6356.9656.5356.798,372,740
6/6/201656.1256.5756.0856.528,888,060
6/3/201655.9256.1355.5555.9911,948,800
6/2/201655.8556.0755.7256.046,113,500
6/1/201655.6356.0055.4155.9711,013,000
5/31/201656.0056.1655.7155.9211,290,300
5/27/201655.8455.9555.7855.936,250,020
5/26/201655.9156.1155.7255.726,108,370
5/25/201655.6056.0355.6055.8811,183,800
5/24/201655.1655.6655.1455.507,274,460
5/23/201654.9655.1554.7454.937,617,220
5/20/201654.9755.3254.9655.039,397,850
5/19/201654.8355.0354.3954.7515,143,100
5/18/201655.3155.7654.9655.2713,609,400
5/17/201655.5556.0455.2755.4611,830,100
5/16/201655.0555.9055.0555.739,210,830
5/13/201655.6655.8854.9055.0513,018,000
5/12/201655.8856.1355.4155.7513,992,400
5/11/201656.3056.4855.8755.8712,802,000
5/10/201655.5556.3555.5556.3414,983,100
5/9/201655.5255.6355.2755.397,765,110
5/6/201655.0455.6854.9455.649,934,380
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center