$53.16 -0.08 (%) Sel Sct Ind Shs - NYSEARCA

Sep. 30, 2014 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
10/4/201031.1631.4530.7930.9814,881,500
10/1/201031.5431.6131.2031.3113,619,600
9/30/201031.6031.9131.1531.2823,180,400
9/29/201031.3131.5131.2131.4012,394,600
9/28/201031.2831.4830.8431.4119,118,000
9/27/201031.4631.4831.1931.2410,058,300
9/24/201031.1931.4830.9831.4417,403,000
9/23/201030.7731.0130.5130.6017,938,700
9/22/201031.1431.3730.9331.0620,258,000
9/21/201031.1531.4631.0831.2223,612,700
9/20/201030.8731.2130.6731.1616,995,900
9/17/201030.5830.7530.3230.7016,835,200
9/16/201030.5430.6230.4030.5717,618,800
9/15/201030.4930.6830.3430.6114,647,000
9/14/201030.6030.7930.5030.6114,376,700
9/13/201030.7330.8330.5430.7012,911,800
9/10/201030.2130.4630.1530.4010,923,600
9/9/201030.4530.5829.9530.1310,075,700
9/8/201029.9030.3329.8530.1612,996,100
9/7/201029.9430.0129.7729.8515,112,700
9/3/201030.1130.3529.9230.1315,635,100
9/2/201029.4329.7329.3429.6813,831,600
9/1/201028.6129.4028.5929.3131,329,200
8/31/201028.1428.4327.9928.1920,418,100
8/30/201028.6028.7728.2828.3015,607,200
8/27/201028.3128.8127.9828.7419,744,100
8/26/201028.4128.6228.0628.1719,830,500
8/25/201028.0128.3527.6728.2131,737,000
8/24/201028.4428.4927.9928.2626,302,100
8/23/201029.3529.4828.8128.8515,057,100
8/20/201029.2129.2328.8429.1713,059,400
8/19/201029.7629.8929.1429.3219,386,500
8/18/201029.8830.1029.6429.969,109,700
8/17/201029.6330.1829.5729.8517,148,800
8/16/201029.1729.4628.9429.3410,912,900
8/13/201029.2829.5529.2529.408,189,000
8/12/201029.1629.5429.1529.4416,303,700
8/11/201030.2430.2929.4729.6533,036,400
8/10/201030.7030.9530.4730.8015,324,900
8/9/201031.1531.1530.8431.018,554,700
8/6/201030.6430.9630.3830.8513,396,200
8/5/201030.7331.0630.7031.0220,032,400
8/4/201030.8031.0330.7431.009,579,200
8/3/201030.8030.9030.5830.7311,147,000
8/2/201030.7130.9330.5730.8915,965,700
7/30/201029.9030.4029.7730.2917,135,600
7/29/201030.4330.5829.9230.1717,623,200
7/28/201030.2530.3930.1530.2715,190,400
7/27/201030.8030.8130.2830.3514,145,100
7/26/201030.2330.6030.1230.5617,556,300
7/23/201029.5130.1629.4330.0725,468,400
7/22/201028.9329.6428.9329.4824,159,100
7/21/201028.9029.0228.3728.6031,327,100
7/20/201027.8728.7427.7428.6717,312,500
7/19/201028.1428.3327.9028.2317,956,900
7/16/201028.8928.8927.9928.0721,563,400
7/15/201029.0929.1228.6029.0423,101,500
7/14/201028.9529.2328.8129.0515,997,500
7/13/201028.8129.1528.8128.9915,580,000
7/12/201028.4728.6528.2528.4914,684,500
7/9/201028.4128.6428.3428.6412,659,300
7/8/201028.2228.4828.0028.3617,010,300
7/7/201027.0828.0427.0728.0017,141,600
7/6/201027.5027.6126.7927.0616,259,200
7/2/201027.1727.4826.8827.0115,578,800
7/1/201027.4027.5426.8527.3526,090,600
6/30/201027.5627.9427.3727.4325,416,100
6/29/201028.3228.3327.3727.6131,117,700
6/28/201028.9029.1028.6428.7211,263,000
6/25/201028.7628.9828.4928.9218,163,400
6/24/201029.1429.2328.6328.7017,170,700
6/23/201029.2829.5028.9429.2119,311,100
6/22/201030.0230.2029.2729.3217,664,200
6/21/201030.4330.6029.9030.0517,337,000
6/18/201029.9630.0529.8030.0016,529,200
6/17/201030.1330.1329.6030.0322,397,400
6/16/201029.9130.1629.8029.9415,417,000
6/15/201029.3830.0729.3130.0217,459,600
6/14/201029.5029.6829.0929.1418,225,000
6/11/201028.7729.2028.6229.1714,729,600
6/10/201028.4029.0728.3829.0723,499,700
6/9/201028.1828.6727.8727.9930,023,500
6/8/201027.8228.0727.4027.9934,376,800
6/7/201028.4028.5427.6827.7030,321,100
6/4/201029.0429.2628.3028.4326,173,800
6/3/201029.9829.9929.5529.8321,686,600
6/2/201029.0129.6928.9129.6920,844,000
6/1/201029.3129.7628.9028.9427,979,600
5/28/201030.0030.0229.3129.6025,026,000
5/27/201029.7530.0129.4330.0021,078,100
5/26/201029.3729.6728.9329.0229,128,600
5/25/201028.1028.9727.9128.9630,034,200
5/24/201029.3229.4628.9428.9824,343,700
5/21/201028.5029.5428.3929.4239,374,600
5/20/201029.8029.8628.9029.0144,340,500
5/19/201030.4030.7729.8530.3342,145,100
5/18/201031.3831.6130.6130.7233,895,000
5/17/201031.2931.4330.4731.1130,409,000
5/14/201031.6631.7530.9431.1924,135,200
5/13/201032.2232.4031.8531.8615,827,800
Trading Center