$56.16 -0.33 (%) Sel Sct Ind Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
4/28/201656.6557.1456.3656.4919,554,900
4/27/201656.7157.1856.4857.049,258,140
4/26/201656.2756.6456.2456.6410,139,900
4/25/201656.3656.3855.8756.1410,224,100
4/22/201656.3156.5056.1456.4114,750,200
4/21/201656.3956.6056.2156.2711,941,800
4/20/201656.5256.7156.2656.4113,632,600
4/19/201656.4056.7256.2856.509,318,780
4/18/201655.8056.2955.7156.108,618,990
4/15/201656.0756.1055.9056.0510,781,600
4/14/201656.1456.2055.8955.9713,195,500
4/13/201655.5656.0255.4955.8713,215,500
4/12/201654.7555.3354.6655.0510,724,300
4/11/201654.9855.3454.7154.737,710,120
4/8/201654.8455.3254.6754.719,188,870
4/7/201654.5754.8654.3354.5013,364,500
4/6/201654.7455.0354.2555.0310,962,400
4/5/201654.7355.0154.5654.7611,244,900
4/4/201655.5455.6155.0055.1012,014,900
4/1/201655.1555.7354.7555.7316,184,600
3/31/201655.7155.7955.4055.4712,949,100
3/30/201655.9956.0355.6055.608,197,590
3/29/201655.0355.5154.7255.509,271,820
3/28/201655.1355.2854.8955.146,591,650
3/24/201654.9655.1254.7455.1210,403,600
3/23/201655.5255.5955.2355.2810,833,200
3/22/201655.4155.8155.4055.647,570,860
3/21/201655.5655.9655.4955.967,150,440
3/18/201655.3055.7555.2455.6317,059,800
3/17/201654.5955.6254.2655.4417,009,400
3/16/201653.9454.5753.8154.2511,447,900
3/15/201653.7054.0653.5354.066,948,720
3/14/201653.8454.2353.8454.096,946,730
3/11/201653.7654.1753.7254.0411,059,800
3/10/201653.4753.7152.8253.2712,693,300
3/9/201653.3253.5053.1753.3511,060,100
3/8/201653.5053.5453.1053.1812,241,100
3/7/201653.5053.9653.4253.9411,754,000
3/4/201653.5354.1053.4153.7810,006,900
3/3/201653.1553.6153.0653.569,808,970
3/2/201653.0053.2452.9153.188,877,780
3/1/201652.3353.2252.3353.1413,424,800
2/29/201652.4552.7252.1052.1213,823,000
2/26/201652.5152.8552.4452.458,312,340
2/25/201651.8552.4051.6952.389,312,690
2/24/201651.0651.8350.7451.7017,347,300
2/23/201651.9752.1651.5651.679,727,890
2/22/201651.8052.4451.8052.1912,143,800
2/19/201650.9851.3850.8951.3212,613,600
2/18/201651.5051.6151.2351.429,587,830
2/17/201651.0051.6450.8551.4515,619,900
2/16/201650.3050.7349.8750.6715,037,900
2/12/201648.9849.6848.8849.6719,249,100
2/11/201648.8249.3648.1148.6919,180,300
2/10/201650.0450.5149.6449.6815,079,400
2/9/201649.0450.2649.0449.9215,370,000
2/8/201649.4949.7648.9749.6220,001,200
2/5/201650.2550.5449.8050.0415,512,500
2/4/201649.5950.9149.5550.5218,452,300
2/3/201649.2649.7448.3549.6625,732,900
2/2/201649.3849.4248.7148.8715,284,800
2/1/201649.5950.1249.2749.8715,940,600
1/29/201649.0050.0148.8849.9914,570,400
1/28/201648.6448.8148.1848.6812,553,000
1/27/201648.6949.2848.1448.4016,437,200
1/26/201648.1548.9748.1448.9512,038,300
1/25/201648.5648.6547.9648.0414,531,900
1/22/201648.8448.9948.2248.6412,781,600
1/21/201648.0148.6847.6648.2218,593,800
1/20/201647.9548.4346.8248.0126,092,700
1/19/201649.1849.2748.1948.6414,845,000
1/15/201648.1448.8448.0248.6520,434,600
1/14/201649.1049.8748.6049.5219,261,200
1/13/201650.3850.4848.8048.9418,966,900
1/12/201650.0950.2449.5150.1519,297,300
1/11/201650.0550.0949.2849.7518,962,400
1/8/201650.7150.7149.6549.7217,198,600
1/7/201650.8051.1050.0950.2317,225,600
1/6/201651.7252.0651.3151.639,980,000
1/5/201652.4352.5351.9752.448,726,270
1/4/201652.1152.3251.7152.3016,404,600
12/31/201553.1553.4552.9253.016,785,350
12/30/201553.7553.8553.3353.4010,957,700
12/29/201553.5953.9553.5353.855,054,670
12/28/201553.2553.4552.9953.344,687,580
12/24/201553.2953.6053.2953.462,040,510
12/23/201553.1053.5252.9653.489,604,800
12/22/201552.3552.9852.2352.8611,833,500
12/21/201552.2052.3651.8352.149,394,670
12/18/201552.4352.4351.7051.7419,378,200
12/17/201553.9454.0152.8652.8615,902,700
12/16/201553.1153.8752.9653.7519,045,700
12/15/201552.9053.1552.6852.8117,052,100
12/14/201552.6352.8852.1352.8027,426,200
12/11/201553.0753.2152.5352.6024,604,100
12/10/201553.2153.8653.2153.5113,226,100
12/9/201553.2253.9052.9153.2616,784,100
12/8/201553.5853.8453.3253.4215,508,600
12/7/201554.3954.5754.1054.279,656,800
12/4/201553.8454.5753.7254.5613,891,900
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center