$54.38 -2.31 (%) Sel Sct Ind Shs - NYSE ARCA

Jun. 24, 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
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
10/20/201451.3751.6451.2151.6317,450,100
10/17/201451.4651.8051.2251.4824,733,100
10/16/201449.2850.9149.1550.4843,949,200
10/15/201450.2350.3548.8350.1128,271,700
10/14/201449.9350.8549.8250.2322,094,900
10/13/201450.4650.9349.5049.5424,625,300
10/10/201451.0751.1750.3150.3220,041,000
10/9/201452.1752.2650.9851.0723,240,600
10/8/201451.3852.3351.0152.2823,937,700
10/7/201452.2452.3551.3651.3619,321,900
10/6/201453.1053.1952.4952.6412,077,100
10/3/201452.4852.8952.4052.8014,246,700
10/2/201452.1352.3251.6252.0913,007,000
10/1/201452.9852.9852.0352.1520,308,400
9/30/201453.3053.5453.0653.1512,355,100
9/29/201452.8253.3252.7553.237,155,760
9/26/201452.9753.4452.8353.315,838,990
9/25/201453.4753.5152.8152.8210,693,000
9/24/201453.4153.7253.1953.668,569,760
9/23/201453.6253.7453.3653.388,629,980
9/22/201454.3354.3653.7653.8210,709,000
9/19/201454.8054.8354.3554.439,271,200
9/18/201454.6154.8254.5854.748,057,250
9/17/201454.3654.7554.2354.489,723,300
9/16/201453.9154.3453.7154.277,260,280
9/15/201453.9254.0553.7153.977,027,300
9/12/201454.0654.1553.8453.999,045,790
9/11/201453.9154.2353.9154.175,785,510
9/10/201454.0854.2253.8654.155,448,500
9/9/201454.3554.3754.0254.115,796,620
9/8/201454.2454.4754.2354.285,321,120
9/5/201454.1054.3453.8754.339,282,290
9/4/201454.2354.5554.0554.156,932,710
9/3/201454.3254.3954.0354.135,298,270
9/2/201454.1454.3653.9654.207,161,270
8/29/201454.1054.1653.8154.025,453,250
8/28/201454.0554.0853.8054.074,227,490
8/27/201454.3054.3254.0454.153,757,630
8/26/201454.4454.4654.1654.182,874,140
8/25/201454.4054.4854.2754.363,997,760
8/22/201454.2854.3854.0254.155,621,920
8/21/201454.4554.5054.1954.349,971,760
8/20/201453.8754.4853.8154.3926,421,400
8/19/201453.8053.9053.7353.826,246,500
8/18/201453.2453.6953.2253.697,944,340
8/15/201453.2253.2852.5152.8911,193,000
8/14/201452.7853.0252.7753.007,470,620
8/13/201452.4652.8052.4652.777,600,520
8/12/201452.3352.5952.1752.2611,550,900
8/11/201452.4052.6852.2052.387,057,080
8/8/201451.5752.2151.3952.1711,882,700
8/7/201451.6751.8651.3451.4414,560,100
8/6/201451.4451.6251.2051.3931,000,700
8/5/201451.6952.2051.5051.6513,501,500
8/4/201451.8952.0351.5151.969,212,370
8/1/201451.7052.0951.4151.7815,724,600
7/31/201452.4952.8751.8051.8317,126,600
7/30/201453.0053.1252.5752.9014,834,700
7/29/201453.4953.5752.8552.8513,456,500
7/28/201453.7853.8053.2453.5213,004,100
7/25/201453.8054.0253.7153.797,514,790
7/24/201454.2454.2553.8653.9310,014,600
7/23/201454.4254.5254.1854.197,924,380
7/22/201454.4654.5454.3254.415,320,430
7/21/201454.1754.2853.8454.219,365,740
7/18/201453.9854.2953.9254.246,424,420
7/17/201454.4454.5053.7753.7914,904,800
7/16/201454.5754.7254.4154.645,969,440
7/15/201454.4654.6654.1954.416,944,930
7/14/201454.3854.5654.2754.389,399,940
7/11/201453.8354.0953.6454.0710,186,800
7/10/201453.4753.9853.4153.7610,553,800
7/9/201454.2354.2653.9354.088,600,620
7/8/201454.2854.2953.8453.998,154,180
7/7/201454.7454.7454.2954.369,334,310
7/3/201454.5354.8154.5254.758,550,340
7/2/201454.2454.4654.2054.3010,074,500
7/1/201454.1254.5954.1254.398,026,210
6/30/201454.2754.3054.0154.067,976,660
6/27/201453.9854.4853.7854.298,214,590
6/26/201454.2654.3153.7954.166,845,360
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center