Sel Sct Ind Shs  $54.45

up +0.24


22/7/2014 01:24 PM  |  NYSEARCA : XLI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
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
1/9/201234.6934.9034.5434.8515,523,300
1/6/201234.7434.7534.4834.598,702,390
1/5/201234.4334.6834.1534.668,828,880
1/4/201234.3834.6934.3034.6510,290,300
1/3/201234.4134.8134.4134.4919,704,600
12/30/201133.8934.0233.7533.754,281,680
12/29/201133.5633.9933.5533.966,053,560
12/28/201134.1234.1233.4633.5410,798,600
12/27/201133.9634.1533.8934.085,313,720
12/23/201133.9134.0933.7634.095,526,280
12/22/201133.4933.8333.4933.7712,781,000
12/21/201133.4033.5432.9833.4518,989,900
12/20/201132.8133.5032.8133.4424,973,900
12/19/201132.7433.0032.2232.3316,276,600
12/16/201132.8133.1332.5432.6735,073,700
12/15/201132.9733.0232.6232.7514,535,000
12/14/201132.6432.9032.4532.5219,621,900
12/13/201133.6433.7832.7632.9125,789,200
12/12/201133.6933.6933.0833.3515,878,100
12/9/201133.4534.0533.3933.9722,390,500
12/8/201133.8333.9033.1333.2117,456,800
12/7/201134.0834.1733.6034.0525,266,400
12/6/201134.1434.3233.9334.0612,618,300
12/5/201134.2634.3433.8334.0717,993,100
12/2/201134.0034.2433.6733.7118,372,900
12/1/201133.7033.9733.6433.7817,912,000
11/30/201133.3133.8933.1133.8923,767,800
11/29/201132.3232.6332.1532.2418,321,300
11/28/201132.1132.4131.9732.2115,617,900
11/25/201131.0831.5831.0831.167,025,180
11/23/201131.6931.7031.1931.2118,880,000
11/22/201132.1532.1931.7231.9519,366,500
11/21/201132.4232.4231.8032.1618,028,600
11/18/201133.0133.1132.7432.9213,851,000
11/17/201133.3533.4232.5632.8423,763,800
11/16/201133.5234.0133.3633.4214,013,800
11/15/201133.5634.0733.4733.9212,431,500
11/14/201133.8433.9733.5333.7211,332,200
11/11/201133.5034.0533.5033.9313,918,100
11/10/201133.2433.3732.9133.1423,184,700
11/9/201133.3633.3632.6132.7423,690,600
11/8/201133.8234.0933.4134.0616,127,700
11/7/201133.6033.7933.0833.6814,388,300
11/4/201133.5433.6633.0633.6012,744,600
11/3/201133.4933.9133.0933.8618,669,600
11/2/201133.1733.2532.7333.0515,434,600
11/1/201132.4032.9132.1632.4133,656,300
10/31/201133.9133.9633.3933.4214,055,300
10/28/201134.2234.3534.0534.2611,953,200
10/27/201133.8734.5833.6934.2627,019,500
10/26/201133.0433.1032.3932.8319,522,100
10/25/201132.8632.9932.3432.6021,930,900
10/24/201132.9033.4032.8033.2820,781,300
10/21/201132.3532.7132.2432.6717,444,000
10/20/201131.8732.1831.5432.0517,667,900
10/19/201132.1832.3631.6731.7814,325,500
10/18/201131.3032.5131.1532.1722,586,500
10/17/201132.1032.1031.2231.2715,218,300
10/14/201132.0132.2331.7932.1912,087,700
10/13/201131.7031.7331.2231.6214,206,900
10/12/201131.7532.2531.6431.8926,360,900
10/11/201131.1231.6131.1131.4917,798,800
10/10/201130.9031.4130.7631.4019,918,800
10/7/201130.7130.7430.0430.3426,463,300
10/6/201129.8030.4529.4930.4118,317,400
10/5/201129.1729.8929.0129.8126,507,900
10/4/201128.0029.1927.6729.1937,533,800
10/3/201129.0029.5128.3628.4031,693,700
Trading Center