$51.75 0.00 (%) Sel Sct Ind Shs - NYSEARCA

Aug. 28, 2015 | 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
8/28/201551.5451.8251.2651.757,899,920
8/27/201550.9851.7750.4751.7321,356,600
8/26/201549.9550.5749.1550.5326,147,400
8/25/201550.6251.4948.9548.9825,681,300
8/24/201547.9151.0647.6049.5766,306,700
8/21/201552.3352.5751.4651.4627,372,900
8/20/201553.5853.7152.9152.9218,301,100
8/19/201554.3854.5253.8554.049,147,270
8/18/201554.3554.6454.3554.553,844,990
8/17/201554.1254.6553.8754.655,610,970
8/14/201553.9854.4153.9654.386,666,150
8/13/201554.1154.2253.8254.044,747,200
8/12/201553.6154.1853.2454.088,130,520
8/11/201554.0854.3253.8654.0710,203,200
8/10/201554.1454.7754.0954.749,164,560
8/7/201553.8453.9553.5353.698,335,210
8/6/201554.2454.3253.8453.955,672,500
8/5/201554.2154.5854.1554.238,099,730
8/4/201553.9354.2653.8053.938,623,720
8/3/201554.1254.2353.6953.9614,268,400
7/31/201554.4954.5054.1654.227,504,220
7/30/201554.0354.3253.9754.275,884,460
7/29/201553.5654.3653.5354.3213,128,800
7/28/201552.8453.7452.8453.6615,470,300
7/27/201552.5452.8052.4652.6411,680,700
7/24/201553.5853.6252.8152.9010,889,100
7/23/201553.9154.2053.4753.6011,548,000
7/22/201554.2554.5253.9654.107,549,160
7/21/201554.5254.7154.2854.347,287,450
7/20/201554.9255.0554.8454.935,163,090
7/17/201555.0355.1554.7854.925,506,050
7/16/201555.0055.1154.8454.948,273,040
7/15/201554.9354.9454.5854.697,249,240
7/14/201554.7155.0154.6154.929,130,440
7/13/201554.5354.8054.5354.776,754,570
7/10/201554.1454.3753.9654.178,348,000
7/9/201554.0154.2653.6153.618,918,190
7/8/201553.9254.0853.3553.4812,608,900
7/7/201553.9454.4953.4554.4616,636,000
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
  • 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!