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

Dec. 18, 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
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
10/23/201236.2536.4436.1136.3213,211,300
10/22/201236.6836.9536.3736.6914,300,700
10/19/201237.1037.2236.6536.7915,722,900
10/18/201237.1537.5437.1337.4215,649,300
10/17/201237.1637.3637.0937.327,774,680
10/16/201236.7937.1236.7937.099,357,730
10/15/201236.4536.7236.3936.709,734,660
10/12/201236.5636.7436.3136.459,760,740
10/11/201236.5636.7136.4136.418,828,800
10/10/201236.5036.6236.2636.3014,504,400
10/9/201237.0737.1136.6236.6410,963,400
10/8/201236.9437.1336.8937.074,917,340
10/5/201237.2937.4237.0037.1610,555,100
10/4/201237.0337.1236.9037.048,888,790
10/3/201236.8036.9036.5436.837,831,910
10/2/201236.8336.8736.5036.6410,301,900
10/1/201236.7237.0236.5836.7014,698,000
9/28/201236.4736.6836.2636.5313,149,200
9/27/201236.4836.7336.3036.6813,296,800
9/26/201236.5036.5136.2136.3412,515,100
9/25/201236.9637.0236.4736.4814,575,200
9/24/201236.7437.0636.7036.9711,603,100
9/21/201237.2537.2836.8436.9815,045,800
9/20/201237.3537.3637.1537.3212,558,100
9/19/201237.5237.7537.4137.689,284,230
9/18/201237.4537.6037.4237.598,073,100
9/17/201237.6237.7137.4937.587,801,450
9/14/201237.3838.0737.3837.7612,253,000
9/13/201237.0237.6936.8537.5316,405,700
9/12/201237.0737.1836.9437.118,450,340
9/11/201236.7537.0636.7336.9610,463,600
9/10/201236.8936.9836.7536.768,961,590
9/7/201236.8037.0436.7937.0010,639,100
9/6/201236.0836.7036.0836.6912,695,200
9/5/201235.9936.0635.7535.8811,777,300
9/4/201236.0636.3235.8235.9817,603,100
8/31/201236.3836.5336.1336.369,433,050
8/30/201236.3236.3436.0536.148,604,040
8/29/201236.4636.5936.3236.458,432,030
8/28/201236.5636.6536.4536.468,513,540
8/27/201236.7836.8336.5736.605,976,960
8/24/201236.4136.8136.4136.718,736,140
8/23/201236.7936.7936.4636.5411,985,000
8/22/201236.8837.0036.6936.8410,960,400
8/21/201237.2337.3936.9237.0210,171,300
8/20/201237.0837.1736.9337.106,612,370
8/17/201237.0037.2137.0037.188,877,570
8/16/201236.6237.0736.5637.0012,786,000
8/15/201236.3636.6936.3536.639,976,930
8/14/201236.7836.7836.4636.559,495,620
8/13/201236.6136.6436.3536.6013,026,100
8/10/201236.3736.7036.2836.6810,449,000
8/9/201236.4636.5936.3736.5112,669,700
8/8/201236.3936.5336.2936.4810,220,100
8/7/201236.3136.7036.3136.5316,614,100
8/6/201236.3236.4736.1636.1614,753,100
8/3/201235.8436.3235.8336.1616,954,400
8/2/201235.4435.5935.0035.3916,934,400
8/1/201235.9936.0535.5535.5717,120,500
7/31/201235.9036.0935.8035.8112,133,000
7/30/201235.9636.1735.8035.9112,241,400
7/27/201235.2936.1935.2936.0118,798,400
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center