$53.71 +0.47 (%) Sel Sct Ind Shs - NYSEARCA

Oct. 24, 2014 | 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
1/6/201451.9252.0751.3751.377,486,840
1/3/201451.6751.9051.5851.676,103,900
1/2/201451.9852.0751.4651.539,336,980
12/31/201352.1252.3052.0352.266,576,580
12/30/201352.0252.0651.8951.954,944,070
12/27/201352.2952.2951.9352.004,157,320
12/26/201351.8752.1151.7052.066,725,350
12/24/201351.4551.7151.4551.702,765,280
12/23/201351.5351.5851.3551.466,969,460
12/20/201350.9451.4250.8351.2613,806,000
12/19/201350.9951.1450.7751.1113,576,700
12/18/201350.3651.0949.9151.0621,341,200
12/17/201350.4150.4750.1450.2211,329,700
12/16/201350.0150.4149.9350.249,108,400
12/13/201349.7049.8849.5449.776,254,100
12/12/201349.4549.7749.4349.629,293,420
12/11/201350.3650.3849.5249.5711,225,000
12/10/201350.3550.6550.2050.3610,114,300
12/9/201350.4250.5450.3650.475,569,730
12/6/201350.1950.3650.0550.348,399,550
12/5/201349.5649.8149.4649.586,940,010
12/4/201349.5249.9249.1349.566,777,220
12/3/201350.1150.1149.5849.768,975,960
12/2/201350.3850.4850.0750.196,976,700
11/29/201350.7350.7850.3450.406,964,940
11/27/201350.4650.6250.4150.543,774,500
11/26/201350.2550.4650.1950.348,142,480
11/25/201350.4550.5150.1250.247,895,030
11/22/201350.0650.3549.8950.355,431,360
11/21/201349.7249.9649.5649.916,829,300
11/20/201349.9149.9149.4049.519,381,660
11/19/201350.0650.1749.6749.739,411,830
11/18/201350.2550.4049.9750.096,686,940
11/15/201349.9850.0649.7950.017,836,760
11/14/201349.5849.9549.5849.8411,060,700
11/13/201349.1049.6549.0649.659,780,860
11/12/201349.1749.4549.1249.3610,838,000
11/11/201349.3749.4049.2349.345,319,440
11/8/201348.6849.3848.6549.388,966,030
11/7/201349.3849.5248.6448.7210,880,900
11/6/201349.3149.3748.9949.245,889,550
11/5/201348.9649.2148.6949.106,572,080
11/4/201349.1749.1748.9949.155,477,420
11/1/201348.7349.0848.5748.979,922,620
10/31/201348.5348.9548.4248.629,898,090
10/30/201348.9448.9948.4748.618,914,120
10/29/201348.7648.8348.5148.837,591,130
10/28/201348.6048.8248.5848.696,635,100
10/25/201348.6248.7848.3448.7610,031,600
10/24/201348.2448.5648.2048.518,303,510
10/23/201348.0648.1847.8348.158,815,380
10/22/201347.9748.4147.9748.138,021,710
10/21/201347.7647.8647.7247.816,115,430
10/18/201347.4747.7947.3747.6912,946,800
10/17/201346.6447.1946.6347.1810,314,700
10/16/201346.7346.9246.4746.8211,999,400
10/15/201346.8847.0046.4646.5113,450,300
10/14/201346.5847.0146.4546.989,823,050
10/11/201346.5046.8846.4746.808,039,040
10/10/201345.9546.6045.8646.5814,283,400
10/9/201345.6245.6245.0945.4114,004,300
10/8/201345.9946.1145.4145.4317,558,800
10/7/201345.6846.2645.6845.958,956,470
10/4/201346.0146.3045.8746.279,868,380
10/3/201346.4746.4745.6745.9715,708,700
10/2/201346.4446.5546.2046.489,274,720
10/1/201346.3946.8146.3846.7011,204,000
9/30/201346.2046.6046.1246.417,457,970
9/27/201346.6746.7446.4946.685,966,080
9/26/201346.8547.0846.7546.985,382,970
9/25/201347.0347.1346.7746.778,193,160
9/24/201346.7847.2546.7646.986,755,000
9/23/201346.8847.0146.5946.817,456,130
9/20/201347.6647.6846.9346.9611,923,900
9/19/201347.7748.0147.7247.7612,368,500
9/18/201347.0547.7046.8947.6012,259,900
9/17/201346.7647.0746.7447.017,650,990
9/16/201346.8046.9546.6446.8115,521,800
9/13/201346.1746.2245.9346.216,506,600
9/12/201346.2346.3646.0446.088,270,430
9/11/201346.0746.2945.9446.2711,984,400
9/10/201345.7946.1645.7246.0814,050,400
9/9/201345.0245.5345.0145.428,454,240
9/6/201345.0945.2344.4544.8611,587,200
9/5/201344.8345.0244.6744.884,880,220
9/4/201344.2744.8544.2444.787,486,900
9/3/201344.4644.7544.1344.329,736,660
8/30/201344.3944.4743.9344.048,162,930
8/29/201344.0544.5244.0344.294,614,380
8/28/201344.0144.3443.9744.167,962,870
8/27/201344.5144.6744.0744.1214,017,000
8/26/201345.2245.4044.9845.036,570,270
8/23/201345.2345.2344.9145.135,270,430
8/22/201344.6145.1944.6145.129,124,560
8/21/201344.7544.8644.4644.517,864,980
8/20/201344.7945.0144.6244.826,768,620
8/19/201344.8545.0544.7444.745,182,320
8/16/201344.8945.1144.7944.988,138,820
8/15/201344.9945.0644.7744.927,586,240
8/14/201345.7145.8045.4245.4310,253,000
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center