$58.84 -0.18 (%) Sel Sct Ind Shs - NYSE ARCA

Aug. 24, 2016 | 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
11/4/201133.5433.6633.0633.6012,744,600
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center