$56.13 +0.12 (%) Sel Sct Ind Shs - NYSE ARCA

Jul. 1, 2016 | 12:24 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
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
5/5/201655.4555.5955.1555.2712,841,100
5/4/201655.6955.7355.0655.3022,102,900
5/3/201656.0856.0855.6055.9911,171,400
5/2/201656.2756.4956.0256.4510,145,100
4/29/201656.1756.4055.8256.1616,369,900
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center