$50.39 -0.90 (%) Sel Sct Ind Shs - NYSEARCA

Sep. 1, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
4/9/201555.7056.2855.6456.188,191,220
4/8/201555.7055.9855.5955.916,526,780
4/7/201555.8856.1455.7255.725,257,210
4/6/201555.0356.0655.0355.858,204,930
4/2/201555.2655.7655.2555.436,565,720
4/1/201555.6455.6455.0755.408,788,850
3/31/201555.9056.9055.7455.776,532,240
3/30/201555.8056.4955.7156.335,838,040
3/27/201555.2555.6355.2055.554,969,410
3/26/201555.2255.5454.9555.3410,124,000
3/25/201556.6056.6055.4955.499,037,270
3/24/201556.5256.7656.3556.4512,607,400
3/23/201557.2257.2256.6456.647,219,230
3/20/201557.0657.3156.9557.1210,878,000
3/19/201557.3357.3556.8557.0610,568,600
3/18/201556.5357.6356.2557.4520,049,500
3/17/201556.7156.9456.5856.788,362,080
3/16/201556.3157.0456.3157.0111,142,300
3/13/201556.5056.5555.7556.0811,110,500
3/11/201556.0656.1655.8455.889,394,680
3/10/201556.5956.5955.9455.9410,087,800
3/9/201556.4657.0956.4656.996,106,960
3/6/201556.6257.0756.3956.468,247,150
3/5/201557.2457.3057.0357.244,990,960
3/4/201557.3957.4656.9457.206,262,450
3/3/201557.8957.8957.4257.657,716,030
3/2/201557.6258.0357.4958.028,560,220
2/27/201557.7157.8457.4957.497,201,520
2/26/201557.9758.0757.6357.766,443,070
2/25/201558.0958.2357.9458.024,574,120
2/24/201557.9058.2057.7758.144,989,250
2/23/201558.1058.1157.8157.916,238,320
2/20/201557.5658.2257.2258.168,557,440
2/19/201557.3957.8157.3957.675,458,040
2/18/201557.3057.6157.2057.575,806,380
2/17/201557.0457.3656.9857.254,174,430
2/13/201557.0057.2856.8657.175,922,380
2/12/201556.5756.9656.5156.916,249,090
2/11/201556.2556.5956.1456.387,058,070
2/10/201556.3556.4655.8956.369,000,370
2/9/201555.8956.3155.8856.057,112,090
2/6/201556.3856.6856.0756.206,192,210
2/5/201556.0356.4055.8856.339,193,850
2/4/201556.1156.2155.6855.8510,600,100
2/3/201555.7556.3255.6656.2818,896,200
2/2/201554.7155.4454.2155.3819,465,900
1/30/201554.8655.2454.5254.5714,650,000
1/29/201554.9055.5754.5355.4714,215,100
1/28/201555.7555.8154.7754.8414,674,000
1/27/201555.0155.6454.8755.3212,118,500
1/26/201555.8856.1655.6056.066,037,040
1/23/201556.0656.3955.9455.9910,148,500
1/22/201555.8456.5855.5956.4610,950,900
1/21/201554.9655.6954.9255.578,943,540
1/20/201555.1055.2454.5355.1211,072,100
1/16/201554.1654.7753.8954.7316,371,500
1/15/201554.8555.0554.3354.3715,614,500
1/14/201554.2654.7153.9854.6319,597,500
1/13/201555.5055.9354.4154.9317,530,900
1/12/201555.4655.5154.7955.0411,229,500
1/9/201556.0956.1555.3355.4210,168,200
1/8/201555.4156.0555.2956.0211,419,800
1/6/201555.2555.3154.1654.5119,209,800
1/5/201556.0456.2655.0755.1915,144,700
1/2/201556.8656.9456.0256.5110,982,800
12/31/201457.3857.3856.5556.585,572,880
12/30/201457.7357.7357.0757.153,602,770
12/29/201457.3357.5456.9157.493,566,180
12/26/201457.6057.6057.4057.405,733,870
12/24/201457.4757.5657.3557.401,958,230
12/23/201457.4257.5757.2457.345,552,860
12/22/201456.8057.1556.7257.136,987,860
12/19/201456.4556.8156.3156.5912,359,000
12/18/201456.2556.6355.7756.5914,040,400
12/17/201454.5355.3454.1455.2021,899,700
12/16/201454.5555.7754.5154.6915,504,600
12/15/201455.2855.3154.3554.6416,225,600
12/12/201455.3755.6154.7954.8213,168,800
12/11/201455.4756.3055.3955.8311,749,900
12/10/201456.4856.5955.5055.5612,942,200
12/9/201456.0056.7155.8456.6410,282,200
12/8/201457.1757.2656.4556.638,838,330
12/5/201457.2257.4857.0957.267,454,580
12/4/201457.3657.3856.8857.136,474,510
12/3/201456.7057.5056.7057.4211,434,700
12/2/201456.4056.7256.1756.666,621,040
12/1/201456.7356.7356.0456.1816,636,300
11/28/201457.5457.5556.8356.915,865,960
11/26/201457.5357.5457.2857.395,373,840
11/25/201457.4757.6257.2957.508,276,930
11/24/201457.3457.5357.2057.336,706,900
11/21/201457.2957.3457.0557.187,509,560
11/20/201456.3156.7056.1256.637,383,080
11/19/201456.6256.6456.2756.485,200,450
11/18/201456.2056.7956.2056.658,658,560
11/17/201456.1556.3756.0656.234,271,070
11/14/201456.2056.4456.1356.315,554,540
11/13/201456.4056.6256.0756.246,437,030
11/12/201456.0856.4956.0856.407,108,430
11/11/201456.4756.5456.1756.329,905,360
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!