$63.98 +0.29 (%) Sel Sct Ind Shs - NYSE ARCA

Dec. 9, 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
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
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
  • Showing 501-600 of 1,250 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center