$56.59 +1.39 (%) 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
7/25/201234.8435.0234.4834.7123,365,000
7/24/201235.0135.0634.3234.5922,018,400
7/23/201234.6235.1134.5034.9815,299,000
7/20/201235.3635.5035.1235.1616,714,900
7/19/201235.5235.7235.3435.6014,611,600
7/18/201234.6735.5234.6735.4330,368,400
7/17/201234.5634.9234.3234.7817,282,200
7/16/201234.7134.7434.3834.6315,931,600
7/13/201234.2834.8934.2334.8723,745,300
7/12/201234.1434.3833.8734.2131,598,300
7/11/201234.6034.6634.1734.3422,717,900
7/10/201235.4035.5034.4134.6232,477,800
7/9/201234.9335.2734.8935.197,220,680
7/6/201235.3635.3634.9935.219,874,940
7/5/201235.5335.8435.4735.698,770,940
7/3/201235.3335.7435.3035.7310,841,800
7/2/201235.7635.8235.1235.3614,682,400
6/29/201235.2335.6735.0735.6718,559,800
6/28/201234.2634.5134.0634.4718,115,400
6/27/201234.3034.5834.2434.5014,267,600
6/26/201234.1734.2733.8434.1713,684,500
6/25/201234.3434.4033.9734.1120,371,600
6/22/201234.7334.8334.4934.7511,993,000
6/21/201235.4435.5434.5934.6316,671,700
6/20/201235.4035.5135.0735.3220,907,600
6/19/201235.2035.7035.1935.5112,630,300
6/18/201234.8135.1734.7035.0413,381,000
6/15/201234.8234.9734.7634.9612,906,100
6/14/201234.6434.9634.4334.8222,125,000
6/13/201234.7534.9034.3934.5522,045,100
6/12/201234.5134.9434.3334.9020,210,800
6/11/201235.1635.1834.3134.3515,671,300
6/8/201234.5334.8334.3234.8012,402,100
6/7/201234.7735.0634.4934.5421,550,200
6/6/201233.7634.3633.7034.3520,089,600
6/5/201233.2733.5133.1433.4617,784,500
6/4/201233.7333.7733.0833.3623,893,100
6/1/201233.9834.1533.6733.7124,430,500
5/31/201234.7034.9234.2734.6717,828,700
5/30/201235.0735.0734.7334.8015,655,400
5/29/201235.2135.5035.1835.3914,105,300
5/25/201235.1735.2434.8434.928,026,490
5/24/201235.2935.3334.7735.1613,768,100
5/23/201234.7235.2734.3835.2025,824,300
5/22/201235.0135.2334.7735.0114,396,000
5/21/201234.3334.9134.3134.8816,473,500
5/18/201234.4034.6234.0234.1221,482,300
5/17/201235.0135.0734.2734.2923,972,500
5/16/201235.3535.5335.0035.0414,807,700
5/15/201235.2035.4734.9835.0814,061,700
5/14/201235.3535.5635.1135.2623,499,400
5/11/201235.5236.0535.5135.6714,050,600
5/10/201235.9936.1335.6735.7413,296,700
5/9/201235.6736.0335.4635.6931,136,400
5/8/201235.9836.1835.6236.1118,183,200
5/7/201236.1036.3836.0936.2015,554,100
5/4/201236.6536.6936.2036.3020,063,400
5/3/201237.1437.2036.7336.8312,904,900
5/2/201236.8637.1636.7837.1310,906,400
5/1/201236.9337.4036.6437.1217,562,200
4/30/201237.2237.2836.8737.0116,463,700
4/27/201237.3337.4537.1037.3612,750,300
4/26/201236.8337.1736.7637.1314,809,200
4/25/201237.1337.1736.8036.9118,132,200
4/24/201236.5336.8736.5036.8415,002,400
4/23/201236.3136.4036.0836.3625,099,200
4/20/201236.7836.9436.6236.7718,231,700
4/19/201236.8936.9736.2536.4625,315,800
4/18/201236.8537.0236.7736.8713,415,100
4/17/201236.6937.1236.5337.0316,312,000
4/16/201236.5536.7136.2936.4320,864,200
4/13/201236.5736.6336.3236.3317,838,800
4/12/201236.1036.8236.0336.8024,078,200
4/11/201236.1036.1935.9036.0319,239,100
4/10/201236.3336.3335.5635.6321,444,500
4/9/201236.3736.5336.2736.3713,810,900
4/5/201237.0137.1736.9236.9710,535,700
4/4/201237.0337.1936.9537.1213,437,600
4/3/201237.5637.6637.2237.3910,447,100
4/2/201237.3437.7937.1637.6624,390,600
3/30/201237.4737.5237.2337.4212,711,400
3/29/201236.8937.3036.7537.2518,527,500
3/28/201237.5437.6336.9137.2326,574,800
3/27/201237.7337.7937.5837.5911,364,200
3/26/201237.4537.7137.4537.7122,876,500
3/23/201237.0637.2236.8537.1611,172,700
3/22/201237.2437.2536.8037.1020,800,000
3/21/201237.6237.6737.4337.529,452,100
3/20/201237.6737.7637.3937.5416,480,900
3/19/201237.9638.1137.8337.9813,637,600
3/16/201238.0938.1037.8537.9810,822,600
3/15/201237.8038.1737.6138.1415,961,100
3/14/201237.7137.8837.5837.6912,873,000
3/13/201237.2637.8037.0737.7825,778,700
3/12/201237.0737.1336.9037.0110,597,600
3/9/201237.0237.1736.8137.0217,457,500
3/8/201236.7537.0236.5936.9416,027,400
3/7/201236.1836.4836.1536.4214,552,900
3/6/201236.3536.4835.9636.0527,730,300
3/5/201237.0537.0936.7536.8815,998,800
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center