$53.71 +0.47 (%) Sel Sct Ind Shs - NYSEARCA

Oct. 24, 2014 | 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
10/24/201453.5553.7453.0953.718,947,970
10/23/201452.8253.6052.7553.2423,317,200
10/22/201452.9952.9952.0452.0916,417,700
10/21/201451.9852.8451.9652.7812,777,200
10/20/201451.3751.6451.2151.6317,450,100
10/17/201451.4651.8051.2251.4824,733,100
10/16/201449.2850.9149.1550.4843,949,200
10/15/201450.2350.3548.8350.1128,271,700
10/14/201449.9350.8549.8250.2322,094,900
10/13/201450.4650.9349.5049.5424,625,300
10/10/201451.0751.1750.3150.3220,041,000
10/9/201452.1752.2650.9851.0723,240,600
10/8/201451.3852.3351.0152.2823,937,700
10/7/201452.2452.3551.3651.3619,321,900
10/6/201453.1053.1952.4952.6412,077,100
10/3/201452.4852.8952.4052.8014,246,700
10/2/201452.1352.3251.6252.0913,007,000
10/1/201452.9852.9852.0352.1520,308,400
9/30/201453.3053.5453.0653.1512,355,100
9/29/201452.8253.3252.7553.237,155,760
9/26/201452.9753.4452.8353.315,838,990
9/25/201453.4753.5152.8152.8210,693,000
9/24/201453.4153.7253.1953.668,569,760
9/23/201453.6253.7453.3653.388,629,980
9/22/201454.3354.3653.7653.8210,709,000
9/19/201454.8054.8354.3554.439,271,200
9/18/201454.6154.8254.5854.748,057,250
9/17/201454.3654.7554.2354.489,723,300
9/16/201453.9154.3453.7154.277,260,280
9/15/201453.9254.0553.7153.977,027,300
9/12/201454.0654.1553.8453.999,045,790
9/11/201453.9154.2353.9154.175,785,510
9/10/201454.0854.2253.8654.155,448,500
9/9/201454.3554.3754.0254.115,796,620
9/8/201454.2454.4754.2354.285,321,120
9/5/201454.1054.3453.8754.339,282,290
9/4/201454.2354.5554.0554.156,932,710
9/3/201454.3254.3954.0354.135,298,270
9/2/201454.1454.3653.9654.207,161,270
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center