Sel Sct Ind Shs  $54.02

down 0.00


29/8/2014 06:30 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
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
7/29/201453.4953.5752.8552.8513,456,500
7/28/201453.7853.8053.2453.5213,004,100
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
Trading Center