$49.67 +0.98 (%) Sel Sct Ind Shs - NYSEARCA

Feb. 12, 2016 | 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
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
12/3/201554.5854.6153.5653.7616,001,400
12/2/201554.9155.0654.3354.4413,131,600
12/1/201554.7655.1854.6955.0011,475,900
11/30/201555.1055.1454.7154.7411,017,800
11/27/201554.9655.1754.8655.104,454,510
11/25/201555.1555.1654.9055.006,406,760
11/24/201554.7355.1354.5455.0015,131,400
11/23/201555.4255.4954.9555.099,955,960
11/20/201555.3155.5655.1655.379,014,060
11/19/201554.7255.1454.7255.0912,257,400
11/18/201554.1554.8754.1554.8510,434,800
11/17/201554.2854.4853.9454.1015,564,400
11/16/201553.2454.2553.2454.2113,303,900
11/13/201553.5553.9653.4353.5213,959,100
11/12/201554.1254.4853.7553.7619,057,100
11/11/201554.5654.7954.3954.5012,916,000
11/10/201554.2254.6153.9854.4318,957,300
11/9/201554.5954.6953.9254.4413,570,600
11/6/201554.5454.8754.2954.8615,269,300
11/5/201554.7755.0054.4754.8611,531,100
11/4/201554.9155.1054.6854.799,670,910
11/3/201554.8555.0954.7354.947,486,370
10/30/201554.3654.5654.2554.2714,763,600
10/29/201554.0554.4254.0354.3413,466,100
10/28/201554.1454.4053.7154.3713,933,200
10/26/201554.5454.8254.4254.5411,294,900
10/23/201554.7854.8654.3154.6613,400,800
10/22/201553.1954.6753.1154.4620,908,800
10/21/201553.0353.5852.9152.9816,097,800
10/20/201552.4453.1452.3452.9711,314,700
10/19/201552.3552.6852.2752.628,112,310
10/16/201553.0053.0052.3252.5513,954,700
10/15/201552.6352.8552.2052.8213,924,800
10/14/201552.6552.9252.1752.2511,827,900
10/13/201553.0053.3152.8052.8210,302,500
10/12/201553.3453.4453.1253.399,030,830
10/9/201553.7653.7653.2153.3833,291,000
10/8/201552.2053.3652.1853.2021,823,100
10/7/201552.0652.7151.9652.4715,540,400
10/6/201551.7552.1151.7251.7911,798,600
10/5/201551.1551.9650.7151.8410,410,500
10/2/201549.1250.4148.9950.4112,274,600
10/1/201549.8250.1349.3149.7810,529,700
9/30/201549.5549.9549.2749.8917,662,400
9/29/201549.0949.3348.8149.1515,337,800
9/28/201549.5349.5948.8348.8314,443,700
9/25/201550.2250.2249.6049.8110,210,300
9/24/201549.4349.8349.0449.7113,891,600
9/23/201550.3850.4949.8450.027,970,920
9/22/201550.3950.5550.0450.3712,687,100
9/21/201551.1451.4550.8751.1110,205,200
9/18/201551.2151.4750.7750.8620,172,500
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center