$54.23 -0.10 (%) Sel Sct Ind Shs - NYSEARCA

Jul. 2, 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
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
11/10/201456.1656.4256.0956.396,131,320
11/7/201456.0556.1555.8556.118,241,630
11/6/201455.5556.1055.4756.035,731,620
11/5/201455.5955.5955.1455.458,110,600
11/4/201455.0755.3654.9255.116,232,600
11/3/201455.2955.3454.9055.1411,111,400
10/31/201455.5355.5355.0555.2110,174,400
10/30/201454.2254.8753.9954.6710,528,600
10/29/201454.8354.8354.0454.4512,589,900
10/28/201454.0154.6954.0154.6410,066,800
10/27/201453.5853.7453.2353.699,692,930
10/24/201453.5553.7453.0953.718,947,970
10/23/201452.8253.6052.7553.2423,317,200
10/22/201452.9952.9952.0452.0916,417,700
10/21/201451.9852.8451.9652.7812,777,200
10/20/201451.3751.6451.2151.6317,450,100
10/17/201451.4651.8051.2251.4824,733,100
10/16/201449.2850.9149.1550.4843,949,200
10/15/201450.2350.3548.8350.1128,271,700
10/14/201449.9350.8549.8250.2322,094,900
10/13/201450.4650.9349.5049.5424,625,300
10/10/201451.0751.1750.3150.3220,041,000
10/9/201452.1752.2650.9851.0723,240,600
10/8/201451.3852.3351.0152.2823,937,700
10/7/201452.2452.3551.3651.3619,321,900
10/6/201453.1053.1952.4952.6412,077,100
10/3/201452.4852.8952.4052.8014,246,700
10/2/201452.1352.3251.6252.0913,007,000
10/1/201452.9852.9852.0352.1520,308,400
9/30/201453.3053.5453.0653.1512,355,100
9/29/201452.8253.3252.7553.237,155,760
9/26/201452.9753.4452.8353.315,838,990
9/25/201453.4753.5152.8152.8210,693,000
9/24/201453.4153.7253.1953.668,569,760
9/23/201453.6253.7453.3653.388,629,980
9/22/201454.3354.3653.7653.8210,709,000
9/19/201454.8054.8354.3554.439,271,200
9/18/201454.6154.8254.5854.748,057,250
9/17/201454.3654.7554.2354.489,723,300
9/16/201453.9154.3453.7154.277,260,280
9/15/201453.9254.0553.7153.977,027,300
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!