$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
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
3/2/201237.3937.4537.0237.1411,497,300
3/1/201237.2937.5137.2037.3615,367,800
2/29/201237.5637.6237.1637.2314,362,100
2/28/201237.4837.5537.3037.4612,782,200
2/27/201237.2337.6637.1137.5113,756,700
2/24/201237.5837.6637.4237.488,444,480
2/23/201237.3337.5337.1737.499,914,860
2/22/201237.3737.4737.2337.379,040,850
2/21/201237.4737.5737.2737.4113,518,600
2/17/201237.2537.3937.1537.289,207,520
2/16/201236.8037.1636.7137.1412,220,200
2/15/201237.4237.4236.7136.8018,457,200
2/14/201237.3137.3237.0237.2913,354,000
2/13/201237.2937.4537.0337.4216,480,700
2/10/201236.9836.9936.7336.9714,726,800
2/9/201237.3537.8237.1037.319,383,880
2/8/201237.2137.2837.0337.2110,111,800
2/7/201237.0937.2136.7837.139,038,810
2/6/201237.0037.2636.9837.178,686,780
2/3/201237.0437.3236.9837.2611,530,600
2/2/201236.6936.7536.5236.639,223,960
2/1/201236.5036.8236.5036.6111,771,000
1/31/201236.4936.6236.0436.2218,226,900
1/30/201236.1336.3636.0036.339,737,660
1/27/201236.3236.5936.2936.466,931,100
1/26/201236.7936.9236.3836.4911,594,900
1/25/201236.0236.6735.8636.5613,684,200
1/24/201235.8436.1735.7736.165,678,940
1/23/201236.1036.4536.0036.1213,137,700
1/20/201236.1636.2536.0236.1611,160,100
1/19/201236.1836.3836.0936.379,950,590
1/18/201235.5536.0135.5135.9915,984,200
1/17/201235.9736.0335.6235.6710,633,500
1/13/201235.4935.5435.1635.5010,861,800
1/12/201235.5735.8435.3935.779,283,680
1/11/201235.2235.5335.2035.469,828,870
1/10/201235.3335.4235.2535.3517,201,100
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center