$55.93 +0.21 (%) Sel Sct Ind Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
8/9/201129.9230.9829.0330.9855,577,200
8/8/201130.6231.1829.5029.5264,519,500
8/5/201132.2132.4130.9731.7667,180,700
8/4/201133.0033.0731.7031.7649,619,600
8/3/201133.2933.5832.6733.5649,331,300
8/2/201134.1234.4333.2633.2643,640,100
8/1/201135.1635.2234.0634.4636,471,600
7/29/201134.5135.0234.1934.6827,382,100
7/28/201135.1935.5134.7734.8532,606,300
7/27/201135.9635.9835.0535.1542,181,600
7/26/201136.6836.7136.0536.1324,912,000
7/25/201136.5037.0336.4536.8113,278,600
7/22/201137.0637.0936.7036.8320,127,700
7/21/201136.9037.3536.8437.2218,066,400
7/20/201136.7736.8136.5436.679,926,300
7/19/201136.3536.6936.2736.6015,177,900
7/18/201136.3436.4535.9136.1317,277,400
7/15/201136.6636.6736.1936.5417,200,800
7/14/201136.9137.1436.4036.5120,190,000
7/13/201137.0237.3436.8136.9115,477,100
7/12/201136.9837.1236.7236.7631,263,600
7/11/201137.3837.4636.9837.1220,456,100
7/8/201137.7937.8437.5737.8221,673,800
7/7/201138.3138.4338.1138.3030,538,400
7/6/201137.6338.0037.6037.9019,802,800
7/5/201137.8837.8937.5837.7019,248,800
7/1/201136.7437.9936.6937.9123,998,600
6/30/201136.7437.3436.6937.2418,578,500
6/29/201136.7336.7836.3736.6619,847,100
6/28/201136.0636.4835.9536.4713,263,900
6/27/201135.6036.0635.5035.9111,199,700
6/24/201136.0436.1035.5735.6312,507,800
6/23/201135.5936.0735.3336.0422,866,400
6/22/201136.2136.5336.0936.1214,292,200
6/21/201136.0036.4035.9536.3220,737,800
6/20/201135.2935.8235.2935.7615,241,300
6/17/201135.6635.7435.3335.4529,131,400
6/16/201135.3435.7135.1835.4725,782,000
6/15/201135.5735.7835.2635.3528,389,000
6/14/201135.6136.0435.5835.8920,142,000
6/13/201135.3835.4635.0535.2222,249,700
6/10/201135.5935.6635.1635.2123,679,800
6/9/201135.6535.9335.5535.7820,611,100
6/8/201135.7335.7935.4535.5129,280,000
6/7/201136.0136.1235.8035.8216,412,200
6/6/201135.9536.1735.7735.8422,800,400
6/3/201136.0736.3935.9836.1021,335,700
6/2/201136.5036.8336.3036.5932,240,600
6/1/201137.4737.5636.2836.4035,595,100
5/31/201137.5937.7437.2937.6321,659,500
5/27/201137.2437.3937.1637.2914,888,600
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center