Sel Sct Ind Shs  $54.48

down 0.00


17/9/2014 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
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
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
Trading Center