$55.93 +0.21 (%) Sel Sct Ind Shs -

May. 27, 2016 | 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
3/18/201556.5357.6356.2557.4520,049,500
3/17/201556.7156.9456.5856.788,362,080
3/16/201556.3157.0456.3157.0111,142,300
3/13/201556.5056.5555.7556.0811,110,500
3/11/201556.0656.1655.8455.889,394,680
3/10/201556.5956.5955.9455.9410,087,800
3/9/201556.4657.0956.4656.996,106,960
3/6/201556.6257.0756.3956.468,247,150
3/5/201557.2457.3057.0357.244,990,960
3/4/201557.3957.4656.9457.206,262,450
3/3/201557.8957.8957.4257.657,716,030
3/2/201557.6258.0357.4958.028,560,220
2/27/201557.7157.8457.4957.497,201,520
2/26/201557.9758.0757.6357.766,443,070
2/25/201558.0958.2357.9458.024,574,120
2/24/201557.9058.2057.7758.144,989,250
2/23/201558.1058.1157.8157.916,238,320
2/20/201557.5658.2257.2258.168,557,440
2/19/201557.3957.8157.3957.675,458,040
2/18/201557.3057.6157.2057.575,806,380
2/17/201557.0457.3656.9857.254,174,430
2/13/201557.0057.2856.8657.175,922,380
2/12/201556.5756.9656.5156.916,249,090
2/11/201556.2556.5956.1456.387,058,070
2/10/201556.3556.4655.8956.369,000,370
2/9/201555.8956.3155.8856.057,112,090
2/6/201556.3856.6856.0756.206,192,210
2/5/201556.0356.4055.8856.339,193,850
2/4/201556.1156.2155.6855.8510,600,100
2/3/201555.7556.3255.6656.2818,896,200
2/2/201554.7155.4454.2155.3819,465,900
1/30/201554.8655.2454.5254.5714,650,000
1/29/201554.9055.5754.5355.4714,215,100
1/28/201555.7555.8154.7754.8414,674,000
1/27/201555.0155.6454.8755.3212,118,500
1/26/201555.8856.1655.6056.066,037,040
1/23/201556.0656.3955.9455.9910,148,500
1/22/201555.8456.5855.5956.4610,950,900
1/21/201554.9655.6954.9255.578,943,540
1/20/201555.1055.2454.5355.1211,072,100
1/16/201554.1654.7753.8954.7316,371,500
1/15/201554.8555.0554.3354.3715,614,500
1/14/201554.2654.7153.9854.6319,597,500
1/13/201555.5055.9354.4154.9317,530,900
1/12/201555.4655.5154.7955.0411,229,500
1/9/201556.0956.1555.3355.4210,168,200
1/8/201555.4156.0555.2956.0211,419,800
1/6/201555.2555.3154.1654.5119,209,800
1/5/201556.0456.2655.0755.1915,144,700
1/2/201556.8656.9456.0256.5110,982,800
12/31/201457.3857.3856.5556.585,572,880
12/30/201457.7357.7357.0757.153,602,770
12/29/201457.3357.5456.9157.493,566,180
12/26/201457.6057.6057.4057.405,733,870
12/24/201457.4757.5657.3557.401,958,230
12/23/201457.4257.5757.2457.345,552,860
12/22/201456.8057.1556.7257.136,987,860
12/19/201456.4556.8156.3156.5912,359,000
12/18/201456.2556.6355.7756.5914,040,400
12/17/201454.5355.3454.1455.2021,899,700
12/16/201454.5555.7754.5154.6915,504,600
12/15/201455.2855.3154.3554.6416,225,600
12/12/201455.3755.6154.7954.8213,168,800
12/11/201455.4756.3055.3955.8311,749,900
12/10/201456.4856.5955.5055.5612,942,200
12/9/201456.0056.7155.8456.6410,282,200
12/8/201457.1757.2656.4556.638,838,330
12/5/201457.2257.4857.0957.267,454,580
12/4/201457.3657.3856.8857.136,474,510
12/3/201456.7057.5056.7057.4211,434,700
12/2/201456.4056.7256.1756.666,621,040
12/1/201456.7356.7356.0456.1816,636,300
11/28/201457.5457.5556.8356.915,865,960
11/26/201457.5357.5457.2857.395,373,840
11/25/201457.4757.6257.2957.508,276,930
11/24/201457.3457.5357.2057.336,706,900
11/21/201457.2957.3457.0557.187,509,560
11/20/201456.3156.7056.1256.637,383,080
11/19/201456.6256.6456.2756.485,200,450
11/18/201456.2056.7956.2056.658,658,560
11/17/201456.1556.3756.0656.234,271,070
11/14/201456.2056.4456.1356.315,554,540
11/13/201456.4056.6256.0756.246,437,030
11/12/201456.0856.4956.0856.407,108,430
11/11/201456.4756.5456.1756.329,905,360
11/10/201456.1656.4256.0956.396,131,320
11/7/201456.0556.1555.8556.118,241,630
11/6/201455.5556.1055.4756.035,731,620
11/5/201455.5955.5955.1455.458,110,600
11/4/201455.0755.3654.9255.116,232,600
11/3/201455.2955.3454.9055.1411,111,400
10/31/201455.5355.5355.0555.2110,174,400
10/30/201454.2254.8753.9954.6710,528,600
10/29/201454.8354.8354.0454.4512,589,900
10/28/201454.0154.6954.0154.6410,066,800
10/27/201453.5853.7453.2353.699,692,930
10/24/201453.5553.7453.0953.718,947,970
10/23/201452.8253.6052.7553.2423,317,200
10/22/201452.9952.9952.0452.0916,417,700
10/21/201451.9852.8451.9652.7812,777,200
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center