$57.18 +0.55 (%) Sel Sct Ind Shs - NYSEARCA

Nov. 21, 2014 | 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
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
5/12/201031.7232.4131.7232.3623,705,400
5/11/201031.6032.1231.3531.6621,222,000
5/10/201031.7631.8731.2731.7528,537,500
5/7/201030.8230.8529.6030.0348,211,300
5/6/201031.5531.9328.4430.7152,085,600
5/5/201031.5932.1331.5431.7628,449,800
5/4/201032.8533.0031.9132.1724,814,600
5/3/201032.5933.3232.5933.2216,977,600
4/30/201033.3333.4632.5532.5718,401,700
4/29/201032.8933.3632.8033.3614,211,300
4/28/201032.5132.7332.3432.6217,520,300
4/27/201033.0233.2732.2732.3931,528,600
4/26/201033.3433.4033.1433.1913,312,100
4/23/201032.9833.1532.7533.1215,681,200
4/22/201032.4632.9432.1932.9234,014,000
4/21/201032.4632.6932.3632.6219,372,900
4/20/201032.3332.5032.2332.4013,102,900
4/19/201032.0632.1531.7332.0316,021,100
4/16/201032.5032.5831.8232.0926,513,800
4/15/201032.2932.6932.2632.626,788,700
4/14/201032.0832.3431.9832.3113,027,900
4/13/201031.7731.9831.6531.908,688,100
4/12/201031.7931.9731.7931.856,771,200
4/9/201031.6931.7931.5931.786,284,500
4/8/201031.3831.6631.2731.609,100,500
4/7/201031.6031.6731.3431.5010,235,100
4/6/201031.6131.7331.5131.689,108,400
4/5/201031.5731.7431.4531.6711,007,600
4/1/201031.5131.5931.2031.4412,537,800
3/31/201031.3731.4331.1531.2411,457,100
3/30/201031.4531.5931.2931.4210,610,400
3/29/201031.2831.4131.1931.3717,198,100
3/26/201031.1131.2830.9231.0913,362,300
3/25/201031.3231.4230.9531.0110,004,100
3/24/201031.1431.2730.9731.038,390,200
3/23/201030.9831.2530.9131.258,871,200
3/22/201030.5830.9530.5630.906,434,300
3/19/201031.0931.1230.6930.818,777,700
3/18/201030.8731.0530.7531.0410,298,400
3/17/201030.8730.9730.7330.8310,824,900
3/16/201030.3930.7830.3930.7814,118,400
3/15/201030.2730.4430.1230.3713,020,500
3/12/201030.3030.3730.0430.379,897,100
3/11/201029.9730.1829.7930.177,903,100
3/10/201030.0030.1829.8930.067,922,900
3/9/201029.6930.0829.6230.007,609,800
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
Trading Center