$54.38 +0.36 (%) Sel Sct Ind Shs - NYSEARCA

Jul. 7, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
7/6/201553.8654.3853.7754.0210,782,500
7/2/201554.4854.5254.1354.2310,477,800
7/1/201554.6054.7054.0654.3310,981,600
6/30/201554.5754.5753.9754.0612,494,900
6/29/201554.6354.8454.0054.0313,132,800
6/26/201555.1355.2454.9555.076,424,780
6/25/201555.3555.5754.9754.978,323,290
6/24/201555.8055.8955.3955.405,976,610
6/23/201556.1456.1755.8455.923,837,370
6/22/201556.0356.2055.9456.064,913,250
6/19/201555.8856.0955.7255.728,899,770
6/18/201555.5856.4755.5856.279,470,350
6/17/201555.5955.8355.2655.7110,321,000
6/16/201555.4455.6555.3355.567,514,410
6/15/201555.5655.7355.2555.518,872,420
6/12/201556.0156.1755.8355.987,799,260
6/11/201556.1456.3456.0556.315,256,700
6/10/201555.6456.1455.5855.997,293,460
6/9/201555.3955.6855.3055.445,631,720
6/8/201555.7755.8655.4455.456,920,480
6/5/201555.7155.9355.5055.869,071,840
6/4/201556.1656.3355.7355.8210,183,400
6/3/201556.3156.6456.1356.457,916,980
6/2/201555.8756.4155.7356.176,126,840
6/1/201555.9956.2555.6756.068,712,910
5/29/201556.3256.3455.7055.8111,799,000
5/28/201556.5056.5456.1656.375,775,320
5/27/201556.4756.7156.2956.645,498,940
5/26/201556.8156.8156.1456.287,889,870
5/22/201557.1357.1956.8856.905,835,260
5/21/201556.7857.2856.7857.166,276,680
5/20/201557.1057.1356.7656.857,064,400
5/19/201557.0157.2956.9857.066,186,890
5/18/201557.2657.2956.9857.226,643,760
5/15/201557.1457.2756.9457.116,266,250
5/14/201556.8457.2256.7957.168,698,420
5/13/201556.6856.9756.5156.597,704,330
5/12/201556.3656.6656.1056.477,542,420
5/11/201556.5656.7756.4856.535,169,760
5/8/201556.5256.7456.3656.587,025,140
5/7/201555.4656.0555.4655.9210,668,300
5/6/201555.9255.9855.3255.638,247,720
5/5/201556.2356.5255.6055.6610,026,900
5/4/201556.3556.7456.3556.426,096,260
5/1/201555.8956.3655.8156.3311,017,900
4/30/201555.8656.1155.4455.6312,970,700
4/29/201556.6356.6355.7956.129,978,700
4/28/201556.1556.4255.7956.408,348,800
4/27/201556.4056.5456.2356.308,308,560
4/24/201556.5256.5856.1756.325,148,270
4/23/201556.3356.8056.3156.567,345,200
4/22/201556.4256.6856.0256.6213,779,300
4/21/201556.4556.7256.1456.388,007,660
4/20/201556.0056.5856.0056.456,734,930
4/17/201556.2156.2155.6055.8011,304,100
4/16/201556.2756.6756.2756.487,164,620
4/15/201556.5256.8356.5256.607,345,350
4/14/201556.2156.5455.9056.505,845,680
4/13/201556.8156.9956.4056.436,388,680
4/10/201556.6357.0656.5356.979,486,380
4/9/201555.7056.2855.6456.188,191,220
4/8/201555.7055.9855.5955.916,526,780
4/7/201555.8856.1455.7255.725,257,210
4/6/201555.0356.0655.0355.858,204,930
4/2/201555.2655.7655.2555.436,565,720
4/1/201555.6455.6455.0755.408,788,850
3/31/201555.9056.9055.7455.776,532,240
3/30/201555.8056.4955.7156.335,838,040
3/27/201555.2555.6355.2055.554,969,410
3/26/201555.2255.5454.9555.3410,124,000
3/25/201556.6056.6055.4955.499,037,270
3/24/201556.5256.7656.3556.4512,607,400
3/23/201557.2257.2256.6456.647,219,230
3/20/201557.0657.3156.9557.1210,878,000
3/19/201557.3357.3556.8557.0610,568,600
3/18/201556.5357.6356.2557.4520,049,500
3/17/201556.7156.9456.5856.788,362,080
3/16/201556.3157.0456.3157.0111,142,300
3/13/201556.5056.5555.7556.0811,110,500
3/11/201556.0656.1655.8455.889,394,680
3/10/201556.5956.5955.9455.9410,087,800
3/9/201556.4657.0956.4656.996,106,960
3/6/201556.6257.0756.3956.468,247,150
3/5/201557.2457.3057.0357.244,990,960
3/4/201557.3957.4656.9457.206,262,450
3/3/201557.8957.8957.4257.657,716,030
3/2/201557.6258.0357.4958.028,560,220
2/27/201557.7157.8457.4957.497,201,520
2/26/201557.9758.0757.6357.766,443,070
2/25/201558.0958.2357.9458.024,574,120
2/24/201557.9058.2057.7758.144,989,250
2/23/201558.1058.1157.8157.916,238,320
2/20/201557.5658.2257.2258.168,557,440
2/19/201557.3957.8157.3957.675,458,040
2/18/201557.3057.6157.2057.575,806,380
2/17/201557.0457.3656.9857.254,174,430
2/13/201557.0057.2856.8657.175,922,380
2/12/201556.5756.9656.5156.916,249,090
2/11/201556.2556.5956.1456.387,058,070
2/10/201556.3556.4655.8956.369,000,370
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!