$63.22 +0.24 (%) Sel Sct Ind Shs - NYSE ARCA

Jan. 13, 2017 | 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
3/30/201655.9956.0355.6055.608,197,590
3/29/201655.0355.5154.7255.509,271,820
3/28/201655.1355.2854.8955.146,591,650
3/24/201654.9655.1254.7455.1210,403,600
3/23/201655.5255.5955.2355.2810,833,200
3/22/201655.4155.8155.4055.647,570,860
3/21/201655.5655.9655.4955.967,150,440
3/18/201655.3055.7555.2455.6317,059,800
3/17/201654.5955.6254.2655.4417,009,400
3/16/201653.9454.5753.8154.2511,447,900
3/15/201653.7054.0653.5354.066,948,720
3/14/201653.8454.2353.8454.096,946,730
3/11/201653.7654.1753.7254.0411,059,800
3/10/201653.4753.7152.8253.2712,693,300
3/9/201653.3253.5053.1753.3511,060,100
3/8/201653.5053.5453.1053.1812,241,100
3/7/201653.5053.9653.4253.9411,754,000
3/4/201653.5354.1053.4153.7810,006,900
3/3/201653.1553.6153.0653.569,808,970
3/2/201653.0053.2452.9153.188,877,780
3/1/201652.3353.2252.3353.1413,424,800
2/29/201652.4552.7252.1052.1213,823,000
2/26/201652.5152.8552.4452.458,312,340
2/25/201651.8552.4051.6952.389,312,690
2/24/201651.0651.8350.7451.7017,347,300
2/23/201651.9752.1651.5651.679,727,890
2/22/201651.8052.4451.8052.1912,143,800
2/19/201650.9851.3850.8951.3212,613,600
2/18/201651.5051.6151.2351.429,587,830
2/17/201651.0051.6450.8551.4515,619,900
2/16/201650.3050.7349.8750.6715,037,900
2/12/201648.9849.6848.8849.6719,249,100
2/11/201648.8249.3648.1148.6919,180,300
2/10/201650.0450.5149.6449.6815,079,400
2/9/201649.0450.2649.0449.9215,370,000
2/8/201649.4949.7648.9749.6220,001,200
2/5/201650.2550.5449.8050.0415,512,500
2/4/201649.5950.9149.5550.5218,452,300
2/3/201649.2649.7448.3549.6625,732,900
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center