$54.06 +0.03 (%) Sel Sct Ind Shs - NYSEARCA

Jun. 30, 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
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
8/3/201030.8030.9030.5830.7311,147,000
8/2/201030.7130.9330.5730.8915,965,700
7/30/201029.9030.4029.7730.2917,135,600
7/29/201030.4330.5829.9230.1717,623,200
7/28/201030.2530.3930.1530.2715,190,400
7/27/201030.8030.8130.2830.3514,145,100
7/26/201030.2330.6030.1230.5617,556,300
7/23/201029.5130.1629.4330.0725,468,400
7/22/201028.9329.6428.9329.4824,159,100
7/21/201028.9029.0228.3728.6031,327,100
7/20/201027.8728.7427.7428.6717,312,500
7/19/201028.1428.3327.9028.2317,956,900
7/16/201028.8928.8927.9928.0721,563,400
7/15/201029.0929.1228.6029.0423,101,500
7/14/201028.9529.2328.8129.0515,997,500
7/13/201028.8129.1528.8128.9915,580,000
7/12/201028.4728.6528.2528.4914,684,500
7/9/201028.4128.6428.3428.6412,659,300
7/8/201028.2228.4828.0028.3617,010,300
7/7/201027.0828.0427.0728.0017,141,600
7/6/201027.5027.6126.7927.0616,259,200
7/2/201027.1727.4826.8827.0115,578,800
7/1/201027.4027.5426.8527.3526,090,600
6/30/201027.5627.9427.3727.4325,416,100
  • 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!