$55.72 -0.16 (%) Sel Sct Ind Shs -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
12/29/201133.5633.9933.5533.966,053,560
12/28/201134.1234.1233.4633.5410,798,600
12/27/201133.9634.1533.8934.085,313,720
12/23/201133.9134.0933.7634.095,526,280
12/22/201133.4933.8333.4933.7712,781,000
12/21/201133.4033.5432.9833.4518,989,900
12/20/201132.8133.5032.8133.4424,973,900
12/19/201132.7433.0032.2232.3316,276,600
12/16/201132.8133.1332.5432.6735,073,700
12/15/201132.9733.0232.6232.7514,535,000
12/14/201132.6432.9032.4532.5219,621,900
12/13/201133.6433.7832.7632.9125,789,200
12/12/201133.6933.6933.0833.3515,878,100
12/9/201133.4534.0533.3933.9722,390,500
12/8/201133.8333.9033.1333.2117,456,800
12/7/201134.0834.1733.6034.0525,266,400
12/6/201134.1434.3233.9334.0612,618,300
12/5/201134.2634.3433.8334.0717,993,100
12/2/201134.0034.2433.6733.7118,372,900
12/1/201133.7033.9733.6433.7817,912,000
11/30/201133.3133.8933.1133.8923,767,800
11/29/201132.3232.6332.1532.2418,321,300
11/28/201132.1132.4131.9732.2115,617,900
11/25/201131.0831.5831.0831.167,025,180
11/23/201131.6931.7031.1931.2118,880,000
11/22/201132.1532.1931.7231.9519,366,500
11/21/201132.4232.4231.8032.1618,028,600
11/18/201133.0133.1132.7432.9213,851,000
11/17/201133.3533.4232.5632.8423,763,800
11/16/201133.5234.0133.3633.4214,013,800
11/15/201133.5634.0733.4733.9212,431,500
11/14/201133.8433.9733.5333.7211,332,200
11/11/201133.5034.0533.5033.9313,918,100
11/10/201133.2433.3732.9133.1423,184,700
11/9/201133.3633.3632.6132.7423,690,600
11/8/201133.8234.0933.4134.0616,127,700
11/7/201133.6033.7933.0833.6814,388,300
11/4/201133.5433.6633.0633.6012,744,600
11/3/201133.4933.9133.0933.8618,669,600
11/2/201133.1733.2532.7333.0515,434,600
11/1/201132.4032.9132.1632.4133,656,300
10/31/201133.9133.9633.3933.4214,055,300
10/28/201134.2234.3534.0534.2611,953,200
10/27/201133.8734.5833.6934.2627,019,500
10/26/201133.0433.1032.3932.8319,522,100
10/25/201132.8632.9932.3432.6021,930,900
10/24/201132.9033.4032.8033.2820,781,300
10/21/201132.3532.7132.2432.6717,444,000
10/20/201131.8732.1831.5432.0517,667,900
10/19/201132.1832.3631.6731.7814,325,500
10/18/201131.3032.5131.1532.1722,586,500
10/17/201132.1032.1031.2231.2715,218,300
10/14/201132.0132.2331.7932.1912,087,700
10/13/201131.7031.7331.2231.6214,206,900
10/12/201131.7532.2531.6431.8926,360,900
10/11/201131.1231.6131.1131.4917,798,800
10/10/201130.9031.4130.7631.4019,918,800
10/7/201130.7130.7430.0430.3426,463,300
10/6/201129.8030.4529.4930.4118,317,400
10/5/201129.1729.8929.0129.8126,507,900
10/4/201128.0029.1927.6729.1937,533,800
10/3/201129.0029.5128.3628.4031,693,700
9/30/201129.7129.8929.2129.2235,568,300
9/29/201130.4330.6229.5930.2325,937,500
9/28/201130.6330.9129.7629.8022,879,500
9/27/201130.7931.1230.3830.5831,931,700
9/26/201129.6230.1129.1530.0528,701,100
9/23/201128.8629.5928.8629.3140,959,900
9/22/201129.3229.4628.6529.0149,906,100
9/21/201131.3631.4030.1130.1439,439,000
9/20/201131.8232.0431.4131.4424,276,800
9/19/201131.4931.8131.1631.6725,728,500
9/16/201131.9332.2031.6431.9730,676,000
9/15/201131.6832.0031.5231.9832,997,700
9/14/201130.9831.7930.3431.3435,106,900
9/13/201130.3531.0130.1730.8041,508,600
9/12/201129.7430.2729.4930.2430,422,400
9/9/201130.6430.7929.9930.1834,468,600
9/8/201131.1231.5630.8831.0124,264,600
9/7/201131.0831.5130.9531.4826,052,400
9/6/201129.9930.6029.7530.5325,692,000
9/2/201131.1731.3030.7330.8530,905,200
9/1/201132.4532.7831.8431.8739,363,900
8/31/201132.4732.8932.1232.4032,650,400
8/30/201131.8132.4131.5632.1825,620,800
8/29/201131.2831.9431.2831.9122,387,100
8/26/201130.1131.0529.5930.9324,837,300
8/25/201131.0931.2530.1930.3023,239,600
8/24/201130.1830.9430.0930.8819,661,300
8/23/201129.3530.2729.1730.2730,759,300
8/22/201129.9029.9029.1429.2426,084,500
8/19/201129.1330.0629.0929.1336,632,900
8/18/201130.4130.4429.3029.5936,126,900
8/17/201131.6931.8731.0831.3228,800,500
8/16/201131.5131.7831.1531.4229,966,800
8/15/201131.5931.9431.5331.8736,619,300
8/12/201131.1931.5730.8631.4029,823,700
8/11/201129.6631.2629.4530.8040,563,000
8/10/201130.3830.5529.3829.4045,041,900
8/9/201129.9230.9829.0330.9855,577,200
Trading Center