$49.92 +0.30 (%) Sel Sct Ind Shs - NYSEARCA

Feb. 9, 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
4/21/201137.7937.7937.4537.639,808,740
4/20/201137.4737.7037.3937.5218,141,900
4/19/201136.6936.9836.6936.9215,718,500
4/18/201136.7536.7536.2436.6018,557,400
4/15/201137.0937.2636.9837.1317,723,000
4/14/201136.8137.0636.4737.0014,018,200
4/13/201137.2937.3036.7937.0014,816,400
4/12/201137.1537.3136.9137.1115,049,000
4/11/201137.5137.6537.2537.3912,342,800
4/8/201137.9737.9837.2137.4216,280,700
4/7/201137.8638.0237.5837.7513,436,400
4/6/201138.1438.1537.7337.9313,974,500
4/5/201137.9738.1537.8237.8914,576,900
4/4/201138.1338.1337.8738.0310,374,700
4/1/201137.8538.2137.8537.9819,070,400
3/31/201137.4737.7737.4737.6712,790,500
3/30/201137.5937.6537.4237.5214,824,300
3/29/201137.0637.3736.8537.3710,845,000
3/28/201137.2137.3337.0637.079,124,580
3/25/201137.0637.2836.9337.1013,963,200
3/24/201136.7637.0036.5836.9717,950,100
3/23/201136.3536.6936.1836.5913,560,800
3/22/201136.7836.7836.4036.4711,763,100
3/21/201136.6836.9436.5236.7611,453,400
3/18/201136.3136.3835.8735.9718,546,000
3/17/201135.9336.2835.6835.9029,125,800
3/16/201135.9036.0635.0835.3531,509,800
3/15/201135.3936.2735.1836.0230,522,300
3/14/201136.4336.5435.9636.3626,105,200
3/11/201136.1036.8336.0936.6717,060,200
3/10/201136.5236.6836.1336.2531,935,100
3/9/201136.9737.1336.6536.9919,671,900
3/8/201136.5737.2336.4337.0715,966,100
3/7/201137.0237.1436.1036.5022,922,000
3/4/201137.2137.2736.5436.8419,897,400
3/3/201136.8737.3836.8037.2821,481,300
3/2/201136.1536.6536.1336.4022,821,500
3/1/201137.2037.2236.1436.2319,056,000
2/28/201137.0337.2036.8237.0110,369,200
2/25/201136.7736.8836.6036.8312,159,700
2/24/201136.2236.7336.1036.5019,520,500
2/23/201136.9136.9135.9136.2952,705,700
2/22/201137.6337.6936.8236.9413,824,800
2/18/201137.9638.0937.9038.0510,110,800
2/17/201137.8037.9837.6937.9410,252,100
2/16/201137.8738.0037.6037.8511,612,500
2/15/201137.7337.7437.4837.678,727,890
2/14/201137.9037.9137.6937.816,367,440
2/11/201137.4237.9337.3837.8511,210,600
2/10/201137.2037.6237.1337.5713,896,700
2/9/201137.2937.4137.1837.3712,441,700
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center