$53.71 +0.47 (%) Sel Sct Ind Shs - NYSEARCA

Oct. 24, 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
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
12/20/201238.3038.4538.2138.457,665,750
12/19/201238.5238.5338.2338.2515,895,400
12/18/201238.0138.5037.9138.4611,656,700
12/17/201237.8037.9837.7237.979,667,040
12/14/201237.6137.8337.6037.626,747,840
12/13/201237.7537.9837.5837.709,328,330
12/12/201237.9538.1237.7837.826,921,420
12/11/201237.8837.9737.6837.769,455,270
12/10/201237.4837.7237.3937.687,387,760
12/7/201237.4637.5237.2537.506,770,940
12/6/201237.2437.2937.0137.255,501,570
12/5/201236.9537.4036.7137.2613,665,000
12/4/201236.8237.0336.7136.877,175,970
12/3/201237.3237.3936.7336.7310,585,000
11/30/201237.1737.2837.0537.137,943,370
11/29/201237.2037.3436.9737.2110,530,900
11/28/201236.5037.0336.3537.0011,098,700
11/27/201236.8137.0136.6536.699,702,750
11/26/201236.6036.7936.5236.777,471,810
11/23/201236.3536.7436.3536.743,286,510
11/21/201236.2036.3536.1336.274,986,660
11/20/201236.2136.2635.9336.228,771,790
11/19/201235.9636.2035.8636.1910,986,700
11/16/201235.3335.6135.1935.5213,761,100
11/15/201235.2735.6135.2535.4215,774,000
11/14/201236.3936.3935.3235.4222,260,800
11/13/201236.0636.6436.0636.279,957,820
11/12/201236.3736.5536.2436.377,727,620
11/9/201236.0136.5836.0036.2713,425,000
11/8/201236.5536.6636.1636.1713,404,000
11/7/201237.1237.1236.3536.5517,347,500
11/6/201237.2137.6137.1437.4310,045,200
11/5/201236.6937.0936.6737.038,532,960
11/2/201237.3537.4436.8236.8313,364,000
11/1/201236.5937.2136.4537.1415,309,200
10/31/201236.4936.7836.3636.4910,564,200
10/26/201236.2336.4936.1136.3210,533,400
10/25/201236.4236.5035.9936.2914,926,900
10/24/201236.5036.5136.0436.0912,980,200
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center