$56.59 0.00 (%) Sel Sct Ind Shs - NYSEARCA

Dec. 19, 2014 | 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
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
2/13/201340.9741.1240.8640.986,412,280
2/12/201340.6640.8340.6540.765,784,270
2/11/201340.5340.6440.4940.587,718,630
2/8/201340.5140.6440.4440.617,165,160
2/7/201340.5640.6140.1540.458,006,980
2/6/201340.3540.5340.2640.5011,049,400
2/5/201340.3440.5840.2840.498,590,640
2/4/201340.2740.3540.0740.128,989,540
2/1/201340.3340.5240.2440.478,661,490
1/31/201340.0840.2839.9940.089,929,230
1/30/201340.5540.6440.2040.226,991,180
1/29/201340.4140.6040.3540.595,456,040
1/28/201340.6340.6540.3240.505,583,470
1/25/201340.4740.5240.2940.476,908,860
1/24/201340.1140.9140.0740.346,892,960
1/23/201340.0040.1639.9040.106,431,220
1/22/201339.8440.0939.7740.097,550,190
1/18/201339.7739.9639.5939.9310,912,900
1/17/201339.3839.6839.2839.6111,890,300
1/16/201339.1439.2139.0939.197,569,830
1/15/201339.0339.3939.0139.355,115,140
1/14/201339.1639.2539.0739.246,250,480
1/11/201339.1239.1939.0139.096,999,830
1/10/201339.2439.2638.9539.2311,710,300
1/9/201338.8039.1238.7739.046,851,630
1/8/201338.8338.9238.5238.657,543,380
1/7/201339.0039.0338.8138.955,513,730
1/4/201338.9839.1538.8939.126,466,340
1/3/201338.7739.0938.7338.839,592,080
1/2/201338.7238.9138.5538.8114,885,600
12/31/201237.1237.9337.0437.9013,414,400
12/28/201237.3437.6237.1837.226,625,940
12/27/201237.7437.7737.2337.636,386,960
12/26/201237.9337.9637.6437.696,267,210
12/24/201237.8437.9337.7537.821,647,010
12/21/201237.6237.9937.5037.9310,871,600
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center