$54.90 +0.90 (%) Sel Sct Ind Shs - NYSE ARCA

Jun. 29, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
11/19/201235.9636.2035.8636.1910,986,700
11/16/201235.3335.6135.1935.5213,761,100
11/15/201235.2735.6135.2535.4215,774,000
11/14/201236.3936.3935.3235.4222,260,800
11/13/201236.0636.6436.0636.279,957,820
11/12/201236.3736.5536.2436.377,727,620
11/9/201236.0136.5836.0036.2713,425,000
11/8/201236.5536.6636.1636.1713,404,000
11/7/201237.1237.1236.3536.5517,347,500
11/6/201237.2137.6137.1437.4310,045,200
11/5/201236.6937.0936.6737.038,532,960
11/2/201237.3537.4436.8236.8313,364,000
11/1/201236.5937.2136.4537.1415,309,200
10/31/201236.4936.7836.3636.4910,564,200
10/26/201236.2336.4936.1136.3210,533,400
10/25/201236.4236.5035.9936.2914,926,900
10/24/201236.5036.5136.0436.0912,980,200
10/23/201236.2536.4436.1136.3213,211,300
10/22/201236.6836.9536.3736.6914,300,700
10/19/201237.1037.2236.6536.7915,722,900
10/18/201237.1537.5437.1337.4215,649,300
10/17/201237.1637.3637.0937.327,774,680
10/16/201236.7937.1236.7937.099,357,730
10/15/201236.4536.7236.3936.709,734,660
10/12/201236.5636.7436.3136.459,760,740
10/11/201236.5636.7136.4136.418,828,800
10/10/201236.5036.6236.2636.3014,504,400
10/9/201237.0737.1136.6236.6410,963,400
10/8/201236.9437.1336.8937.074,917,340
10/5/201237.2937.4237.0037.1610,555,100
10/4/201237.0337.1236.9037.048,888,790
10/3/201236.8036.9036.5436.837,831,910
10/2/201236.8336.8736.5036.6410,301,900
10/1/201236.7237.0236.5836.7014,698,000
9/28/201236.4736.6836.2636.5313,149,200
9/27/201236.4836.7336.3036.6813,296,800
9/26/201236.5036.5136.2136.3412,515,100
9/25/201236.9637.0236.4736.4814,575,200
9/24/201236.7437.0636.7036.9711,603,100
9/21/201237.2537.2836.8436.9815,045,800
9/20/201237.3537.3637.1537.3212,558,100
9/19/201237.5237.7537.4137.689,284,230
9/18/201237.4537.6037.4237.598,073,100
9/17/201237.6237.7137.4937.587,801,450
9/14/201237.3838.0737.3837.7612,253,000
9/13/201237.0237.6936.8537.5316,405,700
9/12/201237.0737.1836.9437.118,450,340
9/11/201236.7537.0636.7336.9610,463,600
9/10/201236.8936.9836.7536.768,961,590
9/7/201236.8037.0436.7937.0010,639,100
9/6/201236.0836.7036.0836.6912,695,200
9/5/201235.9936.0635.7535.8811,777,300
9/4/201236.0636.3235.8235.9817,603,100
8/31/201236.3836.5336.1336.369,433,050
8/30/201236.3236.3436.0536.148,604,040
8/29/201236.4636.5936.3236.458,432,030
8/28/201236.5636.6536.4536.468,513,540
8/27/201236.7836.8336.5736.605,976,960
8/24/201236.4136.8136.4136.718,736,140
8/23/201236.7936.7936.4636.5411,985,000
8/22/201236.8837.0036.6936.8410,960,400
8/21/201237.2337.3936.9237.0210,171,300
8/20/201237.0837.1736.9337.106,612,370
8/17/201237.0037.2137.0037.188,877,570
8/16/201236.6237.0736.5637.0012,786,000
8/15/201236.3636.6936.3536.639,976,930
8/14/201236.7836.7836.4636.559,495,620
8/13/201236.6136.6436.3536.6013,026,100
8/10/201236.3736.7036.2836.6810,449,000
8/9/201236.4636.5936.3736.5112,669,700
8/8/201236.3936.5336.2936.4810,220,100
8/7/201236.3136.7036.3136.5316,614,100
8/6/201236.3236.4736.1636.1614,753,100
8/3/201235.8436.3235.8336.1616,954,400
8/2/201235.4435.5935.0035.3916,934,400
8/1/201235.9936.0535.5535.5717,120,500
7/31/201235.9036.0935.8035.8112,133,000
7/30/201235.9636.1735.8035.9112,241,400
7/27/201235.2936.1935.2936.0118,798,400
7/26/201235.1135.3934.9735.2416,735,800
7/25/201234.8435.0234.4834.7123,365,000
7/24/201235.0135.0634.3234.5922,018,400
7/23/201234.6235.1134.5034.9815,299,000
7/20/201235.3635.5035.1235.1616,714,900
7/19/201235.5235.7235.3435.6014,611,600
7/18/201234.6735.5234.6735.4330,368,400
7/17/201234.5634.9234.3234.7817,282,200
7/16/201234.7134.7434.3834.6315,931,600
7/13/201234.2834.8934.2334.8723,745,300
7/12/201234.1434.3833.8734.2131,598,300
7/11/201234.6034.6634.1734.3422,717,900
7/10/201235.4035.5034.4134.6232,477,800
7/9/201234.9335.2734.8935.197,220,680
7/6/201235.3635.3634.9935.219,874,940
7/5/201235.5335.8435.4735.698,770,940
7/3/201235.3335.7435.3035.7310,841,800
7/2/201235.7635.8235.1235.3614,682,400
6/29/201235.2335.6735.0735.6718,559,800
6/28/201234.2634.5134.0634.4718,115,400
6/27/201234.3034.5834.2434.5014,267,600
Trading Center