Sel Sct Ind Shs  $53.52

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : XLI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
2/28/201451.9852.3451.8052.0612,876,700
2/27/201451.5951.9651.5151.965,723,620
2/26/201451.7251.8751.4651.6610,607,300
2/25/201451.7151.9051.4751.617,522,050
2/24/201451.5852.2351.5051.789,311,540
2/21/201451.5351.6351.3251.396,108,440
2/20/201451.0351.5050.7851.3315,387,400
2/19/201451.2751.5750.8250.8510,442,900
2/18/201451.5251.6251.1551.337,282,120
2/14/201450.9851.5150.9051.379,132,180
2/13/201450.6651.1150.4951.0411,396,800
2/12/201450.7951.0550.7751.0010,282,600
2/11/201450.3350.9150.2450.7110,364,000
2/10/201450.5250.5450.0450.1514,047,300
2/7/201449.8650.5149.8650.4715,046,600
2/6/201449.1449.6849.0449.6113,598,200
2/5/201448.7549.1248.3948.9315,364,800
2/4/201448.8249.1248.3848.9514,235,900
2/3/201449.9150.2348.6248.6423,577,900
1/31/201449.4450.3849.4450.0315,207,900
1/30/201450.2450.4049.9450.289,984,780
1/29/201449.8150.2149.6649.7915,007,700
1/28/201450.0150.4750.0150.339,909,360
1/27/201450.0450.2449.5249.8617,553,000
1/24/201451.0651.0649.8049.8125,688,100
1/23/201451.7251.8751.2451.418,550,580
1/22/201452.0652.1051.8552.036,348,800
1/21/201452.0752.3151.5851.8711,033,500
1/17/201451.8951.9651.7051.828,662,230
1/16/201452.0252.1551.9152.088,180,520
1/15/201451.9752.3251.9252.216,790,120
1/14/201451.5651.8851.3651.849,435,780
1/13/201451.8052.1051.2451.3012,241,300
1/10/201451.9451.9751.5951.9312,522,100
1/9/201451.9052.0551.5251.8510,795,300
1/8/201451.7051.7251.4051.608,091,470
1/7/201451.6451.8151.5151.697,068,720
1/6/201451.9252.0751.3751.377,486,840
1/3/201451.6751.9051.5851.676,103,900
1/2/201451.9852.0751.4651.539,336,980
12/31/201352.1252.3052.0352.266,576,580
12/30/201352.0252.0651.8951.954,944,070
12/27/201352.2952.2951.9352.004,157,320
12/26/201351.8752.1151.7052.066,725,350
12/24/201351.4551.7151.4551.702,765,280
12/23/201351.5351.5851.3551.466,969,460
12/20/201350.9451.4250.8351.2613,806,000
12/19/201350.9951.1450.7751.1113,576,700
12/18/201350.3651.0949.9151.0621,341,200
12/17/201350.4150.4750.1450.2211,329,700
12/16/201350.0150.4149.9350.249,108,400
12/13/201349.7049.8849.5449.776,254,100
12/12/201349.4549.7749.4349.629,293,420
12/11/201350.3650.3849.5249.5711,225,000
12/10/201350.3550.6550.2050.3610,114,300
12/9/201350.4250.5450.3650.475,569,730
12/6/201350.1950.3650.0550.348,399,550
12/5/201349.5649.8149.4649.586,940,010
12/4/201349.5249.9249.1349.566,777,220
12/3/201350.1150.1149.5849.768,975,960
12/2/201350.3850.4850.0750.196,976,700
11/29/201350.7350.7850.3450.406,964,940
11/27/201350.4650.6250.4150.543,774,500
11/26/201350.2550.4650.1950.348,142,480
11/25/201350.4550.5150.1250.247,895,030
11/22/201350.0650.3549.8950.355,431,360
11/21/201349.7249.9649.5649.916,829,300
11/20/201349.9149.9149.4049.519,381,660
11/19/201350.0650.1749.6749.739,411,830
11/18/201350.2550.4049.9750.096,686,940
11/15/201349.9850.0649.7950.017,836,760
11/14/201349.5849.9549.5849.8411,060,700
11/13/201349.1049.6549.0649.659,780,860
11/12/201349.1749.4549.1249.3610,838,000
11/11/201349.3749.4049.2349.345,319,440
11/8/201348.6849.3848.6549.388,966,030
11/7/201349.3849.5248.6448.7210,880,900
11/6/201349.3149.3748.9949.245,889,550
11/5/201348.9649.2148.6949.106,572,080
11/4/201349.1749.1748.9949.155,477,420
11/1/201348.7349.0848.5748.979,922,620
10/31/201348.5348.9548.4248.629,898,090
10/30/201348.9448.9948.4748.618,914,120
10/29/201348.7648.8348.5148.837,591,130
10/28/201348.6048.8248.5848.696,635,100
10/25/201348.6248.7848.3448.7610,031,600
10/24/201348.2448.5648.2048.518,303,510
10/23/201348.0648.1847.8348.158,815,380
10/22/201347.9748.4147.9748.138,021,710
10/21/201347.7647.8647.7247.816,115,430
10/18/201347.4747.7947.3747.6912,946,800
10/17/201346.6447.1946.6347.1810,314,700
10/16/201346.7346.9246.4746.8211,999,400
10/15/201346.8847.0046.4646.5113,450,300
10/14/201346.5847.0146.4546.989,823,050
10/11/201346.5046.8846.4746.808,039,040
10/10/201345.9546.6045.8646.5814,283,400
10/9/201345.6245.6245.0945.4114,004,300
10/8/201345.9946.1145.4145.4317,558,800
10/7/201345.6846.2645.6845.958,956,470
Trading Center