Sel Sct Ind Shs  $53.89

down -0.04


25/7/2014 12:19 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
3/8/201029.9529.9829.7229.766,773,100
3/5/201029.6529.9129.6029.909,905,200
3/4/201029.4029.4929.2529.457,479,500
3/3/201029.3729.6029.2429.315,641,100
3/2/201029.3529.4129.2229.277,327,700
3/1/201028.9629.2628.8529.2211,493,200
2/26/201028.6928.9328.5828.849,004,100
2/25/201028.2828.7928.1528.7312,356,900
2/24/201028.6128.8628.5128.809,011,100
2/23/201028.8128.9928.4328.5116,110,100
2/22/201029.0029.0228.8128.887,382,600
2/19/201028.6829.0028.5928.8612,077,300
2/18/201028.2928.7728.2928.727,602,200
2/17/201028.4328.4928.2528.4614,974,200
2/16/201027.8628.2527.7928.2210,496,900
2/12/201027.4227.6727.2827.5716,638,800
2/11/201027.3527.8227.2027.7911,508,000
2/10/201027.4427.5127.1327.3812,709,700
2/9/201027.2027.6727.1127.4222,723,400
2/8/201027.2727.3226.9026.9017,888,800
2/5/201027.3827.5326.6627.2030,821,200
2/4/201027.9628.0127.3227.3220,628,000
2/3/201028.2428.4128.0828.1513,675,300
2/2/201027.9528.3727.8928.3220,403,300
2/1/201027.6927.8027.5027.7916,145,900
1/29/201027.7127.9827.3127.3817,136,100
1/28/201028.0228.1527.4027.6621,371,300
1/27/201027.8028.0427.5227.9822,437,700
1/26/201027.8628.1827.7527.9012,708,100
1/25/201028.1728.2127.8628.0212,695,400
1/22/201028.3028.4627.8327.8416,216,500
1/21/201028.9229.0528.2528.2717,492,800
1/20/201029.0729.1328.6728.949,810,300
1/19/201029.1729.4329.0429.3911,941,200
1/15/201029.3529.4428.9929.077,250,900
1/14/201029.4129.4729.3329.454,762,600
1/13/201029.2829.5029.1729.4510,978,100
1/12/201029.3229.4129.1229.3312,020,600
1/11/201029.4529.6129.3029.5711,895,400
1/8/201028.8029.2628.7829.258,064,900
1/7/201028.4328.8328.3328.7912,118,100
1/6/201028.3428.5128.3428.485,356,600
1/5/201028.2828.4528.1828.428,256,600
1/4/201028.0928.3227.9628.327,471,400
12/31/200928.2428.2427.7727.793,116,900
12/30/200928.1228.2528.1028.145,470,900
12/29/200928.3228.3328.2428.282,883,000
12/28/200928.3028.3028.0928.206,078,300
12/24/200928.2528.3128.1728.251,277,500
12/23/200928.1028.1827.9828.142,992,800
12/22/200928.0728.2428.0228.095,726,000
12/21/200928.0528.1427.9728.068,727,700
12/18/200928.0328.0627.6827.859,836,300
12/17/200928.2328.2428.0128.048,512,400
12/16/200928.4228.5528.2828.356,433,800
12/15/200928.4428.5628.3228.475,982,300
12/14/200928.3128.5528.3128.555,907,900
12/11/200928.0528.2327.9028.176,521,700
12/10/200927.9528.1127.8227.896,256,000
12/9/200927.7827.7927.4927.779,893,100
12/8/200927.8727.9827.4627.6412,210,100
12/7/200928.1228.2828.0528.076,715,400
12/4/200928.2528.3727.7828.1711,692,300
12/3/200927.9728.1427.6927.756,782,900
12/2/200927.9628.1427.7827.886,255,000
12/1/200927.8728.0527.7127.968,460,800
11/30/200927.4527.6527.3027.5112,897,100
11/27/200927.0727.6927.0427.4210,091,300
11/25/200927.8228.0327.7127.966,123,300
11/24/200927.8727.8827.5527.738,765,600
11/23/200927.8128.0727.7027.9612,004,500
11/20/200927.3127.5227.2527.4610,487,500
11/19/200927.8027.8027.3027.5110,685,300
11/18/200928.1028.1127.8027.935,710,700
11/17/200928.1528.1527.8228.087,449,000
11/16/200927.5528.1727.5528.139,421,600
11/13/200927.3227.6127.1627.507,949,600
11/12/200927.5327.6927.2227.2911,062,200
11/11/200927.6527.8027.4627.618,986,200
11/10/200927.3827.6027.2427.4010,369,400
11/9/200927.1927.5627.0527.569,692,300
11/6/200926.5726.9326.5426.889,245,200
11/5/200926.2226.6426.0526.6414,457,600
11/4/200926.2426.4025.9225.9712,721,300
11/3/200925.5826.0225.5526.0217,826,500
11/2/200925.4125.7925.2025.5819,853,200
10/30/200926.0926.1725.2725.2919,261,500
10/29/200925.6326.1825.6326.1812,108,300
10/28/200926.0926.2525.5725.5717,674,200
10/27/200926.4326.6326.1126.1113,816,400
10/26/200926.8227.1226.3626.4710,952,400
10/23/200927.3027.3026.6126.6812,069,200
10/22/200926.9227.2626.7027.1611,422,900
10/21/200927.1527.5026.9026.9711,200,800
10/20/200927.4227.4226.9827.1611,172,200
10/19/200927.1827.4727.0927.357,929,600
10/16/200927.0727.1926.7827.068,309,400
10/15/200927.1227.2727.0027.257,673,400
10/14/200926.9927.2926.7427.2916,827,000
10/13/200926.4926.5226.2426.528,033,300
Trading Center