$54.38 -2.31 (%) Sel Sct Ind Shs - NYSE ARCA

Jun. 24, 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
2/2/201649.3849.4248.7148.8715,284,800
2/1/201649.5950.1249.2749.8715,940,600
1/29/201649.0050.0148.8849.9914,570,400
1/28/201648.6448.8148.1848.6812,553,000
1/27/201648.6949.2848.1448.4016,437,200
1/26/201648.1548.9748.1448.9512,038,300
1/25/201648.5648.6547.9648.0414,531,900
1/22/201648.8448.9948.2248.6412,781,600
1/21/201648.0148.6847.6648.2218,593,800
1/20/201647.9548.4346.8248.0126,092,700
1/19/201649.1849.2748.1948.6414,845,000
1/15/201648.1448.8448.0248.6520,434,600
1/14/201649.1049.8748.6049.5219,261,200
1/13/201650.3850.4848.8048.9418,966,900
1/12/201650.0950.2449.5150.1519,297,300
1/11/201650.0550.0949.2849.7518,962,400
1/8/201650.7150.7149.6549.7217,198,600
1/7/201650.8051.1050.0950.2317,225,600
1/6/201651.7252.0651.3151.639,980,000
1/5/201652.4352.5351.9752.448,726,270
1/4/201652.1152.3251.7152.3016,404,600
12/31/201553.1553.4552.9253.016,785,350
12/30/201553.7553.8553.3353.4010,957,700
12/29/201553.5953.9553.5353.855,054,670
12/28/201553.2553.4552.9953.344,687,580
12/24/201553.2953.6053.2953.462,040,510
12/23/201553.1053.5252.9653.489,604,800
12/22/201552.3552.9852.2352.8611,833,500
12/21/201552.2052.3651.8352.149,394,670
12/18/201552.4352.4351.7051.7419,378,200
12/17/201553.9454.0152.8652.8615,902,700
12/16/201553.1153.8752.9653.7519,045,700
12/15/201552.9053.1552.6852.8117,052,100
12/14/201552.6352.8852.1352.8027,426,200
12/11/201553.0753.2152.5352.6024,604,100
12/10/201553.2153.8653.2153.5113,226,100
12/9/201553.2253.9052.9153.2616,784,100
12/8/201553.5853.8453.3253.4215,508,600
12/7/201554.3954.5754.1054.279,656,800
12/4/201553.8454.5753.7254.5613,891,900
12/3/201554.5854.6153.5653.7616,001,400
12/2/201554.9155.0654.3354.4413,131,600
12/1/201554.7655.1854.6955.0011,475,900
11/30/201555.1055.1454.7154.7411,017,800
11/27/201554.9655.1754.8655.104,454,510
11/25/201555.1555.1654.9055.006,406,760
11/24/201554.7355.1354.5455.0015,131,400
11/23/201555.4255.4954.9555.099,955,960
11/20/201555.3155.5655.1655.379,014,060
11/19/201554.7255.1454.7255.0912,257,400
11/18/201554.1554.8754.1554.8510,434,800
11/17/201554.2854.4853.9454.1015,564,400
11/16/201553.2454.2553.2454.2113,303,900
11/13/201553.5553.9653.4353.5213,959,100
11/12/201554.1254.4853.7553.7619,057,100
11/11/201554.5654.7954.3954.5012,916,000
11/10/201554.2254.6153.9854.4318,957,300
11/9/201554.5954.6953.9254.4413,570,600
11/6/201554.5454.8754.2954.8615,269,300
11/5/201554.7755.0054.4754.8611,531,100
11/4/201554.9155.1054.6854.799,670,910
11/3/201554.8555.0954.7354.947,486,370
10/30/201554.3654.5654.2554.2714,763,600
10/29/201554.0554.4254.0354.3413,466,100
10/28/201554.1454.4053.7154.3713,933,200
10/26/201554.5454.8254.4254.5411,294,900
10/23/201554.7854.8654.3154.6613,400,800
10/22/201553.1954.6753.1154.4620,908,800
10/21/201553.0353.5852.9152.9816,097,800
10/20/201552.4453.1452.3452.9711,314,700
10/19/201552.3552.6852.2752.628,112,310
10/16/201553.0053.0052.3252.5513,954,700
10/15/201552.6352.8552.2052.8213,924,800
10/14/201552.6552.9252.1752.2511,827,900
10/13/201553.0053.3152.8052.8210,302,500
10/12/201553.3453.4453.1253.399,030,830
10/9/201553.7653.7653.2153.3833,291,000
10/8/201552.2053.3652.1853.2021,823,100
10/7/201552.0652.7151.9652.4715,540,400
10/6/201551.7552.1151.7251.7911,798,600
10/5/201551.1551.9650.7151.8410,410,500
10/2/201549.1250.4148.9950.4112,274,600
10/1/201549.8250.1349.3149.7810,529,700
9/30/201549.5549.9549.2749.8917,662,400
9/29/201549.0949.3348.8149.1515,337,800
9/28/201549.5349.5948.8348.8314,443,700
9/25/201550.2250.2249.6049.8110,210,300
9/24/201549.4349.8349.0449.7113,891,600
9/23/201550.3850.4949.8450.027,970,920
9/22/201550.3950.5550.0450.3712,687,100
9/21/201551.1451.4550.8751.1110,205,200
9/18/201551.2151.4750.7750.8620,172,500
9/17/201552.4553.1252.1652.2918,977,400
9/16/201552.1752.6252.0652.5219,320,900
9/15/201551.4652.2451.3552.147,747,120
9/14/201551.6151.6151.1451.258,436,890
9/11/201551.1851.5150.9951.516,120,090
9/10/201551.0551.5950.9951.239,706,980
9/9/201552.1953.0551.1251.208,866,220
9/8/201551.1251.7851.0251.758,437,760
Trading Center