$58.38 +0.52 (%) Sel Sct Ind Shs - NYSE ARCA

Sep. 30, 2016 | 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
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
9/4/201550.6650.6650.1850.3610,212,500
9/3/201551.1651.5850.9351.0710,907,300
9/2/201550.6951.0550.2151.0418,173,200
9/1/201550.2150.7849.6849.9314,607,000
8/31/201551.3951.7351.1151.2913,446,800
8/28/201551.5451.8251.2651.757,899,920
8/27/201550.9851.7750.4751.7321,356,600
8/26/201549.9550.5749.1550.5326,147,400
8/25/201550.6251.4948.9548.9825,681,300
8/24/201547.9151.0647.6049.5766,306,700
8/21/201552.3352.5751.4651.4627,372,900
8/20/201553.5853.7152.9152.9218,301,100
8/19/201554.3854.5253.8554.049,147,270
8/18/201554.3554.6454.3554.553,844,990
8/17/201554.1254.6553.8754.655,610,970
8/14/201553.9854.4153.9654.386,666,150
8/13/201554.1154.2253.8254.044,747,200
8/12/201553.6154.1853.2454.088,130,520
8/11/201554.0854.3253.8654.0710,203,200
8/10/201554.1454.7754.0954.749,164,560
8/7/201553.8453.9553.5353.698,335,210
8/6/201554.2454.3253.8453.955,672,500
8/5/201554.2154.5854.1554.238,099,730
8/4/201553.9354.2653.8053.938,623,720
8/3/201554.1254.2353.6953.9614,268,400
7/31/201554.4954.5054.1654.227,504,220
7/30/201554.0354.3253.9754.275,884,460
7/29/201553.5654.3653.5354.3213,128,800
7/28/201552.8453.7452.8453.6615,470,300
7/27/201552.5452.8052.4652.6411,680,700
7/24/201553.5853.6252.8152.9010,889,100
7/23/201553.9154.2053.4753.6011,548,000
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center