$54.43 -0.31 (%) Sel Sct Ind Shs - NYSEARCA

Sep. 19, 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
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
9/30/201129.7129.8929.2129.2235,568,300
9/29/201130.4330.6229.5930.2325,937,500
9/28/201130.6330.9129.7629.8022,879,500
9/27/201130.7931.1230.3830.5831,931,700
9/26/201129.6230.1129.1530.0528,701,100
9/23/201128.8629.5928.8629.3140,959,900
9/22/201129.3229.4628.6529.0149,906,100
9/21/201131.3631.4030.1130.1439,439,000
9/20/201131.8232.0431.4131.4424,276,800
9/19/201131.4931.8131.1631.6725,728,500
9/16/201131.9332.2031.6431.9730,676,000
9/15/201131.6832.0031.5231.9832,997,700
9/14/201130.9831.7930.3431.3435,106,900
9/13/201130.3531.0130.1730.8041,508,600
9/12/201129.7430.2729.4930.2430,422,400
9/9/201130.6430.7929.9930.1834,468,600
9/8/201131.1231.5630.8831.0124,264,600
9/7/201131.0831.5130.9531.4826,052,400
9/6/201129.9930.6029.7530.5325,692,000
9/2/201131.1731.3030.7330.8530,905,200
9/1/201132.4532.7831.8431.8739,363,900
8/31/201132.4732.8932.1232.4032,650,400
8/30/201131.8132.4131.5632.1825,620,800
8/29/201131.2831.9431.2831.9122,387,100
8/26/201130.1131.0529.5930.9324,837,300
8/25/201131.0931.2530.1930.3023,239,600
8/24/201130.1830.9430.0930.8819,661,300
8/23/201129.3530.2729.1730.2730,759,300
8/22/201129.9029.9029.1429.2426,084,500
8/19/201129.1330.0629.0929.1336,632,900
8/18/201130.4130.4429.3029.5936,126,900
8/17/201131.6931.8731.0831.3228,800,500
8/16/201131.5131.7831.1531.4229,966,800
8/15/201131.5931.9431.5331.8736,619,300
8/12/201131.1931.5730.8631.4029,823,700
8/11/201129.6631.2629.4530.8040,563,000
8/10/201130.3830.5529.3829.4045,041,900
8/9/201129.9230.9829.0330.9855,577,200
8/8/201130.6231.1829.5029.5264,519,500
8/5/201132.2132.4130.9731.7667,180,700
8/4/201133.0033.0731.7031.7649,619,600
8/3/201133.2933.5832.6733.5649,331,300
8/2/201134.1234.4333.2633.2643,640,100
8/1/201135.1635.2234.0634.4636,471,600
7/29/201134.5135.0234.1934.6827,382,100
7/28/201135.1935.5134.7734.8532,606,300
7/27/201135.9635.9835.0535.1542,181,600
7/26/201136.6836.7136.0536.1324,912,000
7/25/201136.5037.0336.4536.8113,278,600
7/22/201137.0637.0936.7036.8320,127,700
7/21/201136.9037.3536.8437.2218,066,400
7/20/201136.7736.8136.5436.679,926,300
7/19/201136.3536.6936.2736.6015,177,900
7/18/201136.3436.4535.9136.1317,277,400
7/15/201136.6636.6736.1936.5417,200,800
7/14/201136.9137.1436.4036.5120,190,000
7/13/201137.0237.3436.8136.9115,477,100
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center