$51.07 +0.03 (%) Sel Sct Ind Shs - NYSEARCA

Sep. 3, 2015 | 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
11/17/201031.9932.1031.8432.0115,984,800
11/16/201032.2932.4031.8231.9925,741,400
11/15/201032.4632.7832.4532.5117,186,700
11/12/201032.5832.7232.2532.4114,176,800
11/11/201032.7432.8532.5832.809,976,450
11/10/201033.0133.0632.6832.9811,871,100
11/9/201033.4433.4432.8632.9910,907,700
11/8/201033.2433.3733.1433.2910,578,000
11/5/201033.2733.5333.2033.4312,831,300
11/4/201032.9333.2932.8733.2317,072,300
11/3/201032.4832.5932.1232.5416,251,900
11/2/201032.4332.5632.3532.498,592,580
11/1/201032.3132.6232.0132.189,119,750
10/29/201032.0832.2331.9832.189,145,100
10/28/201032.3532.4631.8732.1313,483,300
10/27/201032.2232.2731.8732.2015,778,400
10/26/201032.3632.5732.2132.4414,680,300
10/25/201032.6032.9532.5532.5912,218,800
10/22/201032.6432.6432.3032.4811,714,500
10/21/201032.3832.6732.2032.4917,237,000
10/20/201031.9232.3731.8632.2317,689,000
10/19/201031.9932.0631.5831.7821,185,500
10/18/201032.2132.3632.1332.218,869,900
10/15/201032.5532.5832.0532.2317,889,100
10/14/201032.5932.6232.2132.4311,352,700
10/13/201032.2932.7832.2932.6227,458,300
10/12/201032.0132.2031.6432.0912,817,700
10/11/201032.2332.2932.0332.117,427,330
10/8/201031.9932.3231.8632.2012,642,400
10/7/201032.1632.1631.7431.939,573,740
10/6/201031.8032.0831.6632.0013,307,300
10/5/201031.3531.9431.2831.8115,091,500
10/4/201031.1631.4530.7930.9814,881,500
10/1/201031.5431.6131.2031.3113,619,600
9/30/201031.6031.9131.1531.2823,180,400
9/29/201031.3131.5131.2131.4012,394,600
9/28/201031.2831.4830.8431.4119,118,000
9/27/201031.4631.4831.1931.2410,058,300
9/24/201031.1931.4830.9831.4417,403,000
9/23/201030.7731.0130.5130.6017,938,700
9/22/201031.1431.3730.9331.0620,258,000
9/21/201031.1531.4631.0831.2223,612,700
9/20/201030.8731.2130.6731.1616,995,900
9/17/201030.5830.7530.3230.7016,835,200
9/16/201030.5430.6230.4030.5717,618,800
9/15/201030.4930.6830.3430.6114,647,000
9/14/201030.6030.7930.5030.6114,376,700
9/13/201030.7330.8330.5430.7012,911,800
9/10/201030.2130.4630.1530.4010,923,600
9/9/201030.4530.5829.9530.1310,075,700
9/8/201029.9030.3329.8530.1612,996,100
9/7/201029.9430.0129.7729.8515,112,700
9/3/201030.1130.3529.9230.1315,635,100
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!