$56.10 +0.90 (%) Sel Sct Ind Shs - NYSEARCA

Dec. 18, 2014 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
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
8/13/201345.5745.8745.4045.757,791,660
8/12/201345.2145.6045.1945.556,165,460
8/9/201345.6745.6745.3245.495,526,170
8/8/201345.6845.7845.4545.644,971,310
8/7/201345.3045.4545.1945.438,927,640
8/6/201345.7645.7645.4245.508,234,210
8/5/201345.8345.9745.7745.854,468,110
8/2/201345.7746.0245.6546.025,988,150
8/1/201345.4245.9945.4245.9312,594,500
7/31/201345.0745.5045.0745.1612,300,000
7/30/201345.0045.2444.8845.007,145,110
7/29/201344.7444.9844.7344.818,372,250
7/26/201344.8644.9644.6744.935,800,200
7/25/201344.9445.0844.6845.087,031,860
7/24/201345.5645.6444.9945.0610,965,000
7/23/201345.5945.6445.2745.416,252,880
7/22/201345.4945.5745.3645.445,961,350
7/19/201345.1145.4345.0545.4113,266,600
7/18/201344.6045.0844.5444.9510,896,300
7/17/201344.5944.6944.4244.509,605,140
7/16/201344.6844.7444.3144.376,269,150
7/15/201344.5844.6944.5144.6111,794,200
7/12/201344.5644.6644.2244.4511,366,100
7/11/201344.6944.7544.4744.7214,058,600
7/10/201344.0444.2443.8744.029,349,570
7/9/201343.7444.2443.7344.0313,045,100
7/8/201343.3843.6943.3543.4210,901,700
7/5/201342.9643.3042.7843.305,687,430
7/3/201342.4442.7742.3542.636,081,870
7/2/201342.9243.1242.4742.6112,916,800
7/1/201342.9943.3442.8243.0715,781,400
6/28/201342.8042.9642.5742.6413,129,300
6/27/201342.8243.0142.6942.899,177,760
6/26/201342.4642.6542.2342.4714,745,300
6/25/201341.9642.1941.7942.068,717,300
6/24/201341.9141.9741.3741.5917,411,200
6/21/201342.6342.6742.0042.3014,635,800
6/20/201343.0643.1442.4442.4919,493,100
6/19/201344.0644.1743.4843.4813,613,000
6/18/201343.6644.2643.6544.168,798,350
6/17/201343.5843.7943.3843.648,527,340
6/14/201343.5543.7643.2543.308,207,170
6/13/201342.9243.6742.8343.5912,985,500
6/12/201343.5943.6242.8942.9611,072,500
6/11/201343.2343.6343.1143.269,883,800
6/10/201343.9443.9443.5243.669,390,340
6/7/201343.3443.8243.1743.7914,067,500
6/6/201342.7843.0242.5542.9813,916,500
6/5/201343.3343.3842.6642.7112,775,200
6/4/201343.7443.9743.2043.5012,262,700
6/3/201343.7143.8143.2343.7425,628,800
5/31/201343.8444.2843.4943.5311,180,300
5/30/201343.8244.1643.7143.957,269,470
5/29/201343.7343.8943.5543.699,297,920
5/28/201344.2544.3543.8643.9413,685,400
5/24/201343.5843.7843.3843.718,787,590
5/23/201343.4343.9543.4343.8510,854,900
5/22/201344.4344.7043.8243.9716,560,400
5/21/201344.3144.5544.2444.3611,247,100
5/20/201344.0444.4444.0444.3014,154,200
5/17/201343.7044.1843.6844.1714,377,300
5/16/201343.5543.8043.4443.5112,043,400
5/15/201343.3543.7443.2943.7312,427,900
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center