$55.93 +0.21 (%) Sel Sct Ind Shs -

May. 27, 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
12/30/201352.0252.0651.8951.954,944,070
12/27/201352.2952.2951.9352.004,157,320
12/26/201351.8752.1151.7052.066,725,350
12/24/201351.4551.7151.4551.702,765,280
12/23/201351.5351.5851.3551.466,969,460
12/20/201350.9451.4250.8351.2613,806,000
12/19/201350.9951.1450.7751.1113,576,700
12/18/201350.3651.0949.9151.0621,341,200
12/17/201350.4150.4750.1450.2211,329,700
12/16/201350.0150.4149.9350.249,108,400
12/13/201349.7049.8849.5449.776,254,100
12/12/201349.4549.7749.4349.629,293,420
12/11/201350.3650.3849.5249.5711,225,000
12/10/201350.3550.6550.2050.3610,114,300
12/9/201350.4250.5450.3650.475,569,730
12/6/201350.1950.3650.0550.348,399,550
12/5/201349.5649.8149.4649.586,940,010
12/4/201349.5249.9249.1349.566,777,220
12/3/201350.1150.1149.5849.768,975,960
12/2/201350.3850.4850.0750.196,976,700
11/29/201350.7350.7850.3450.406,964,940
11/27/201350.4650.6250.4150.543,774,500
11/26/201350.2550.4650.1950.348,142,480
11/25/201350.4550.5150.1250.247,895,030
11/22/201350.0650.3549.8950.355,431,360
11/21/201349.7249.9649.5649.916,829,300
11/20/201349.9149.9149.4049.519,381,660
11/19/201350.0650.1749.6749.739,411,830
11/18/201350.2550.4049.9750.096,686,940
11/15/201349.9850.0649.7950.017,836,760
11/14/201349.5849.9549.5849.8411,060,700
11/13/201349.1049.6549.0649.659,780,860
11/12/201349.1749.4549.1249.3610,838,000
11/11/201349.3749.4049.2349.345,319,440
11/8/201348.6849.3848.6549.388,966,030
11/7/201349.3849.5248.6448.7210,880,900
11/6/201349.3149.3748.9949.245,889,550
11/5/201348.9649.2148.6949.106,572,080
11/4/201349.1749.1748.9949.155,477,420
11/1/201348.7349.0848.5748.979,922,620
10/31/201348.5348.9548.4248.629,898,090
10/30/201348.9448.9948.4748.618,914,120
10/29/201348.7648.8348.5148.837,591,130
10/28/201348.6048.8248.5848.696,635,100
10/25/201348.6248.7848.3448.7610,031,600
10/24/201348.2448.5648.2048.518,303,510
10/23/201348.0648.1847.8348.158,815,380
10/22/201347.9748.4147.9748.138,021,710
10/21/201347.7647.8647.7247.816,115,430
10/18/201347.4747.7947.3747.6912,946,800
10/17/201346.6447.1946.6347.1810,314,700
10/16/201346.7346.9246.4746.8211,999,400
10/15/201346.8847.0046.4646.5113,450,300
10/14/201346.5847.0146.4546.989,823,050
10/11/201346.5046.8846.4746.808,039,040
10/10/201345.9546.6045.8646.5814,283,400
10/9/201345.6245.6245.0945.4114,004,300
10/8/201345.9946.1145.4145.4317,558,800
10/7/201345.6846.2645.6845.958,956,470
10/4/201346.0146.3045.8746.279,868,380
10/3/201346.4746.4745.6745.9715,708,700
10/2/201346.4446.5546.2046.489,274,720
10/1/201346.3946.8146.3846.7011,204,000
9/30/201346.2046.6046.1246.417,457,970
9/27/201346.6746.7446.4946.685,966,080
9/26/201346.8547.0846.7546.985,382,970
9/25/201347.0347.1346.7746.778,193,160
9/24/201346.7847.2546.7646.986,755,000
9/23/201346.8847.0146.5946.817,456,130
9/20/201347.6647.6846.9346.9611,923,900
9/19/201347.7748.0147.7247.7612,368,500
9/18/201347.0547.7046.8947.6012,259,900
9/17/201346.7647.0746.7447.017,650,990
9/16/201346.8046.9546.6446.8115,521,800
9/13/201346.1746.2245.9346.216,506,600
9/12/201346.2346.3646.0446.088,270,430
9/11/201346.0746.2945.9446.2711,984,400
9/10/201345.7946.1645.7246.0814,050,400
9/9/201345.0245.5345.0145.428,454,240
9/6/201345.0945.2344.4544.8611,587,200
9/5/201344.8345.0244.6744.884,880,220
9/4/201344.2744.8544.2444.787,486,900
9/3/201344.4644.7544.1344.329,736,660
8/30/201344.3944.4743.9344.048,162,930
8/29/201344.0544.5244.0344.294,614,380
8/28/201344.0144.3443.9744.167,962,870
8/27/201344.5144.6744.0744.1214,017,000
8/26/201345.2245.4044.9845.036,570,270
8/23/201345.2345.2344.9145.135,270,430
8/22/201344.6145.1944.6145.129,124,560
8/21/201344.7544.8644.4644.517,864,980
8/20/201344.7945.0144.6244.826,768,620
8/19/201344.8545.0544.7444.745,182,320
8/16/201344.8945.1144.7944.988,138,820
8/15/201344.9945.0644.7744.927,586,240
8/14/201345.7145.8045.4245.4310,253,000
8/13/201345.5745.8745.4045.757,791,660
8/12/201345.2145.6045.1945.556,165,460
8/9/201345.6745.6745.3245.495,526,170
8/8/201345.6845.7845.4545.644,971,310
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center