$55.40 -0.37 (%) Sel Sct Ind Shs - NYSEARCA

Apr. 1, 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
6/17/201030.1330.1329.6030.0322,397,400
6/16/201029.9130.1629.8029.9415,417,000
6/15/201029.3830.0729.3130.0217,459,600
6/14/201029.5029.6829.0929.1418,225,000
6/11/201028.7729.2028.6229.1714,729,600
6/10/201028.4029.0728.3829.0723,499,700
6/9/201028.1828.6727.8727.9930,023,500
6/8/201027.8228.0727.4027.9934,376,800
6/7/201028.4028.5427.6827.7030,321,100
6/4/201029.0429.2628.3028.4326,173,800
6/3/201029.9829.9929.5529.8321,686,600
6/2/201029.0129.6928.9129.6920,844,000
6/1/201029.3129.7628.9028.9427,979,600
5/28/201030.0030.0229.3129.6025,026,000
5/27/201029.7530.0129.4330.0021,078,100
5/26/201029.3729.6728.9329.0229,128,600
5/25/201028.1028.9727.9128.9630,034,200
5/24/201029.3229.4628.9428.9824,343,700
5/21/201028.5029.5428.3929.4239,374,600
5/20/201029.8029.8628.9029.0144,340,500
5/19/201030.4030.7729.8530.3342,145,100
5/18/201031.3831.6130.6130.7233,895,000
5/17/201031.2931.4330.4731.1130,409,000
5/14/201031.6631.7530.9431.1924,135,200
5/13/201032.2232.4031.8531.8615,827,800
5/12/201031.7232.4131.7232.3623,705,400
5/11/201031.6032.1231.3531.6621,222,000
5/10/201031.7631.8731.2731.7528,537,500
5/7/201030.8230.8529.6030.0348,211,300
5/6/201031.5531.9328.4430.7152,085,600
5/5/201031.5932.1331.5431.7628,449,800
5/4/201032.8533.0031.9132.1724,814,600
5/3/201032.5933.3232.5933.2216,977,600
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center