Sel Sct Ind Shs  $53.89

down -0.54


22/9/2014 12:39 PM  |  NYSEARCA : XLI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
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
5/14/201343.1643.5543.0443.559,893,470
5/13/201343.1443.1642.8943.025,737,730
5/10/201343.1343.2142.8943.199,576,260
5/9/201343.0843.3042.9443.068,065,670
5/8/201342.7243.0742.6443.069,877,310
5/7/201342.5142.8042.4542.7914,717,800
5/6/201342.1442.4442.0842.4013,658,300
5/3/201341.8742.3741.8342.1314,713,900
5/2/201341.0541.4741.0541.427,421,930
5/1/201341.2041.3440.9040.9112,152,700
4/30/201341.5041.5041.1341.458,112,900
4/29/201341.4041.5441.1641.447,934,220
4/26/201341.3041.4541.1441.237,837,590
4/25/201341.2841.5441.1641.359,845,370
4/24/201340.9141.2140.8841.149,976,290
4/23/201340.6040.7940.3340.7211,194,300
4/22/201340.4140.5540.0340.4313,880,300
4/19/201340.2240.4240.0340.3815,449,100
4/18/201340.5040.5040.0240.1816,722,700
4/17/201340.7140.7840.1340.3615,939,200
4/16/201340.8641.0740.7341.0410,143,300
4/15/201341.4841.5340.4640.4929,888,200
4/12/201341.8541.9241.6141.767,438,380
4/11/201341.9442.1341.7842.009,854,930
4/10/201341.5341.9341.3741.8911,590,300
4/9/201341.3341.4941.0641.3410,682,000
4/8/201340.9141.2140.8141.218,246,620
4/5/201340.5141.0040.4440.9712,848,300
4/4/201340.9141.1140.8741.0512,607,100
4/3/201341.2041.2640.8140.8720,235,300
4/2/201341.3941.4441.0441.1211,715,300
4/1/201341.7041.7141.1741.2515,500,700
3/28/201341.4041.7741.4041.767,851,770
3/27/201341.2741.4941.0541.466,666,500
3/26/201341.4541.4941.3141.468,772,180
3/25/201341.7441.7641.0741.2518,316,700
3/22/201341.6241.6341.3141.626,952,290
3/21/201341.5541.9541.2241.306,847,450
3/20/201341.8841.9341.5841.7216,633,100
3/19/201341.7641.8941.3941.6712,386,200
3/18/201341.6742.0541.4941.716,696,590
3/15/201341.9042.0141.8041.979,136,210
3/14/201342.0042.1641.9642.125,869,840
3/13/201341.7241.9541.6341.927,192,590
3/12/201341.8241.9341.5441.7211,166,800
3/11/201341.7841.9841.6941.966,118,710
3/8/201341.7241.8641.5441.827,986,400
3/7/201341.5141.5941.3741.436,392,540
3/6/201341.6641.6741.3341.4011,365,200
3/5/201341.0841.6241.0841.4012,343,100
3/4/201340.8240.8340.4240.8217,799,700
3/1/201340.7141.0540.4740.9011,544,800
2/28/201341.0741.2940.9340.9711,139,900
2/27/201340.2541.1240.1941.0010,214,000
2/26/201340.1140.3339.9740.2414,203,900
2/25/201341.0641.1139.9840.0010,921,400
2/22/201340.6740.8940.6740.849,693,370
2/21/201340.6640.7340.3440.5215,582,700
2/20/201341.4141.4240.7940.8210,619,200
2/19/201341.2241.3941.1041.368,524,870
2/15/201341.1041.1740.9341.068,009,110
2/14/201340.8041.0640.7341.049,256,080
Trading Center