$56.59 0.00 (%) Sel Sct Ind Shs - NYSEARCA

Dec. 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
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
7/12/201136.9837.1236.7236.7631,263,600
7/11/201137.3837.4636.9837.1220,456,100
7/8/201137.7937.8437.5737.8221,673,800
7/7/201138.3138.4338.1138.3030,538,400
7/6/201137.6338.0037.6037.9019,802,800
7/5/201137.8837.8937.5837.7019,248,800
7/1/201136.7437.9936.6937.9123,998,600
6/30/201136.7437.3436.6937.2418,578,500
6/29/201136.7336.7836.3736.6619,847,100
6/28/201136.0636.4835.9536.4713,263,900
6/27/201135.6036.0635.5035.9111,199,700
6/24/201136.0436.1035.5735.6312,507,800
6/23/201135.5936.0735.3336.0422,866,400
6/22/201136.2136.5336.0936.1214,292,200
6/21/201136.0036.4035.9536.3220,737,800
6/20/201135.2935.8235.2935.7615,241,300
6/17/201135.6635.7435.3335.4529,131,400
6/16/201135.3435.7135.1835.4725,782,000
6/15/201135.5735.7835.2635.3528,389,000
6/14/201135.6136.0435.5835.8920,142,000
6/13/201135.3835.4635.0535.2222,249,700
6/10/201135.5935.6635.1635.2123,679,800
6/9/201135.6535.9335.5535.7820,611,100
6/8/201135.7335.7935.4535.5129,280,000
6/7/201136.0136.1235.8035.8216,412,200
6/6/201135.9536.1735.7735.8422,800,400
6/3/201136.0736.3935.9836.1021,335,700
6/2/201136.5036.8336.3036.5932,240,600
6/1/201137.4737.5636.2836.4035,595,100
5/31/201137.5937.7437.2937.6321,659,500
5/27/201137.2437.3937.1637.2914,888,600
5/26/201136.8137.1836.7137.1117,463,700
5/25/201136.5037.1436.4236.9620,896,000
5/24/201137.0337.0536.5836.6520,280,600
5/23/201136.8737.0536.6536.8425,556,600
5/20/201137.7237.7237.2537.3717,181,800
Trading Center