$53.91 -0.05 (%) Sel Sct Ind Shs - NYSEARCA

Aug. 4, 2015 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
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
9/2/201029.4329.7329.3429.6813,831,600
9/1/201028.6129.4028.5929.3131,329,200
8/31/201028.1428.4327.9928.1920,418,100
8/30/201028.6028.7728.2828.3015,607,200
8/27/201028.3128.8127.9828.7419,744,100
8/26/201028.4128.6228.0628.1719,830,500
8/25/201028.0128.3527.6728.2131,737,000
8/24/201028.4428.4927.9928.2626,302,100
8/23/201029.3529.4828.8128.8515,057,100
8/20/201029.2129.2328.8429.1713,059,400
8/19/201029.7629.8929.1429.3219,386,500
8/18/201029.8830.1029.6429.969,109,700
8/17/201029.6330.1829.5729.8517,148,800
8/16/201029.1729.4628.9429.3410,912,900
8/13/201029.2829.5529.2529.408,189,000
8/12/201029.1629.5429.1529.4416,303,700
8/11/201030.2430.2929.4729.6533,036,400
8/10/201030.7030.9530.4730.8015,324,900
8/9/201031.1531.1530.8431.018,554,700
8/6/201030.6430.9630.3830.8513,396,200
8/5/201030.7331.0630.7031.0220,032,400
8/4/201030.8031.0330.7431.009,579,200
  • 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!