$63.69 0.00 (%) Sel Sct Ind Shs - NYSE ARCA

Dec. 8, 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
12/8/201664.0564.0563.5663.6910,688,200
12/7/201662.9064.0762.8664.0510,416,800
12/6/201662.7262.9562.5162.8810,543,600
12/5/201663.0863.1962.6362.769,448,800
12/2/201662.9263.0362.6762.8111,902,500
12/1/201662.5363.0162.4162.8224,438,500
11/30/201662.6862.8562.3962.4114,903,800
11/29/201662.2462.5362.0662.3312,692,400
11/28/201662.5962.6162.2162.2815,898,500
11/25/201662.5562.7162.4562.714,172,540
11/23/201662.0562.4461.9962.3715,506,800
11/21/201661.4961.6661.3761.6311,767,800
11/18/201661.3861.3861.1161.309,246,450
11/17/201661.1461.3561.1461.3210,382,800
11/16/201661.4061.4860.9861.1914,472,900
11/15/201661.4561.5460.9761.5412,828,400
11/14/201661.5061.5461.2061.3117,077,000
11/11/201660.7861.0860.5361.0524,055,100
11/10/201660.3061.0460.1360.9441,589,800
11/9/201658.1059.9658.0859.6736,607,500
11/8/201657.8958.3957.7658.2112,073,900
11/7/201657.3557.8857.3157.8613,794,100
11/4/201656.4156.9556.3056.478,438,090
11/3/201656.7556.7756.2756.4213,887,700
11/2/201656.6856.9356.3756.5114,355,900
11/1/201657.2657.3356.3856.7219,622,500
10/31/201657.3257.4357.1757.219,590,910
10/28/201656.8557.4756.8157.1011,514,200
10/27/201657.3057.3756.6156.768,155,420
10/26/201656.7357.4556.6057.1510,043,800
10/25/201656.8757.1356.8156.958,777,480
10/24/201657.2857.5257.0957.109,737,610
10/21/201656.6157.0356.4056.999,850,730
10/20/201657.1557.3256.9657.078,215,260
10/19/201657.3557.5557.1757.387,374,090
10/18/201657.4557.6057.1457.206,029,580
10/17/201657.2357.3857.0557.085,911,200
10/14/201657.4957.6657.2157.237,633,400
10/13/201656.6457.2556.5157.1112,266,000
10/12/201657.0857.2956.8657.138,374,280
10/11/201657.5057.5556.7757.0213,409,100
10/10/201657.8458.0057.5557.628,706,380
10/7/201657.9257.9457.3157.5612,646,100
10/6/201658.2658.3858.0358.317,474,350
10/5/201658.1058.4357.9758.318,430,860
10/4/201658.5958.6257.8457.9411,208,600
10/3/201658.2058.5058.0858.4312,590,000
9/30/201658.1258.6058.0658.3811,206,800
9/29/201658.1958.5257.7557.8611,584,200
9/28/201657.9258.3557.8158.327,366,550
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center