$56.59 0.00 (%) Sel Sct Ind Shs - NYSEARCA

Dec. 18, 2014 | 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
12/18/201456.2556.6355.7756.5914,040,400
12/17/201454.5355.3454.1455.2021,899,700
12/16/201454.5555.7754.5154.6915,504,600
12/15/201455.2855.3154.3554.6416,225,600
12/12/201455.3755.6154.7954.8213,168,800
12/11/201455.4756.3055.3955.8311,749,900
12/10/201456.4856.5955.5055.5612,942,200
12/9/201456.0056.7155.8456.6410,282,200
12/8/201457.1757.2656.4556.638,838,330
12/5/201457.2257.4857.0957.267,454,580
12/4/201457.3657.3856.8857.136,474,510
12/3/201456.7057.5056.7057.4211,434,700
12/2/201456.4056.7256.1756.666,621,040
12/1/201456.7356.7356.0456.1816,636,300
11/28/201457.5457.5556.8356.915,865,960
11/26/201457.5357.5457.2857.395,373,840
11/25/201457.4757.6257.2957.508,276,930
11/24/201457.3457.5357.2057.336,706,900
11/21/201457.2957.3457.0557.187,509,560
11/20/201456.3156.7056.1256.637,383,080
11/19/201456.6256.6456.2756.485,200,450
11/18/201456.2056.7956.2056.658,658,560
11/17/201456.1556.3756.0656.234,271,070
11/14/201456.2056.4456.1356.315,554,540
11/13/201456.4056.6256.0756.246,437,030
11/12/201456.0856.4956.0856.407,108,430
11/11/201456.4756.5456.1756.329,905,360
11/10/201456.1656.4256.0956.396,131,320
11/7/201456.0556.1555.8556.118,241,630
11/6/201455.5556.1055.4756.035,731,620
11/5/201455.5955.5955.1455.458,110,600
11/4/201455.0755.3654.9255.116,232,600
11/3/201455.2955.3454.9055.1411,111,400
10/31/201455.5355.5355.0555.2110,174,400
10/30/201454.2254.8753.9954.6710,528,600
10/29/201454.8354.8354.0454.4512,589,900
10/28/201454.0154.6954.0154.6410,066,800
10/27/201453.5853.7453.2353.699,692,930
10/24/201453.5553.7453.0953.718,947,970
10/23/201452.8253.6052.7553.2423,317,200
10/22/201452.9952.9952.0452.0916,417,700
10/21/201451.9852.8451.9652.7812,777,200
10/20/201451.3751.6451.2151.6317,450,100
10/17/201451.4651.8051.2251.4824,733,100
10/16/201449.2850.9149.1550.4843,949,200
10/15/201450.2350.3548.8350.1128,271,700
10/14/201449.9350.8549.8250.2322,094,900
10/13/201450.4650.9349.5049.5424,625,300
10/10/201451.0751.1750.3150.3220,041,000
10/9/201452.1752.2650.9851.0723,240,600
10/8/201451.3852.3351.0152.2823,937,700
10/7/201452.2452.3551.3651.3619,321,900
10/6/201453.1053.1952.4952.6412,077,100
10/3/201452.4852.8952.4052.8014,246,700
10/2/201452.1352.3251.6252.0913,007,000
10/1/201452.9852.9852.0352.1520,308,400
9/30/201453.3053.5453.0653.1512,355,100
9/29/201452.8253.3252.7553.237,155,760
9/26/201452.9753.4452.8353.315,838,990
9/25/201453.4753.5152.8152.8210,693,000
9/24/201453.4153.7253.1953.668,569,760
9/23/201453.6253.7453.3653.388,629,980
9/22/201454.3354.3653.7653.8210,709,000
9/19/201454.8054.8354.3554.439,271,200
9/18/201454.6154.8254.5854.748,057,250
9/17/201454.3654.7554.2354.489,723,300
9/16/201453.9154.3453.7154.277,260,280
9/15/201453.9254.0553.7153.977,027,300
9/12/201454.0654.1553.8453.999,045,790
9/11/201453.9154.2353.9154.175,785,510
9/10/201454.0854.2253.8654.155,448,500
9/9/201454.3554.3754.0254.115,796,620
9/8/201454.2454.4754.2354.285,321,120
9/5/201454.1054.3453.8754.339,282,290
9/4/201454.2354.5554.0554.156,932,710
9/3/201454.3254.3954.0354.135,298,270
9/2/201454.1454.3653.9654.207,161,270
8/29/201454.1054.1653.8154.025,453,250
8/28/201454.0554.0853.8054.074,227,490
8/27/201454.3054.3254.0454.153,757,630
8/26/201454.4454.4654.1654.182,874,140
8/25/201454.4054.4854.2754.363,997,760
8/22/201454.2854.3854.0254.155,621,920
8/21/201454.4554.5054.1954.349,971,760
8/20/201453.8754.4853.8154.3926,421,400
8/19/201453.8053.9053.7353.826,246,500
8/18/201453.2453.6953.2253.697,944,340
8/15/201453.2253.2852.5152.8911,193,000
8/14/201452.7853.0252.7753.007,470,620
8/13/201452.4652.8052.4652.777,600,520
8/12/201452.3352.5952.1752.2611,550,900
8/11/201452.4052.6852.2052.387,057,080
8/8/201451.5752.2151.3952.1711,882,700
8/7/201451.6751.8651.3451.4414,560,100
8/6/201451.4451.6251.2051.3931,000,700
8/5/201451.6952.2051.5051.6513,501,500
8/4/201451.8952.0351.5151.969,212,370
8/1/201451.7052.0951.4151.7815,724,600
7/31/201452.4952.8751.8051.8317,126,600
7/30/201453.0053.1252.5752.9014,834,700
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center