$53.71 +0.47 (%) Sel Sct Ind Shs - NYSEARCA

Oct. 24, 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
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center