$63.44 +0.01 (%) Sel Sct Ind Shs - NYSE ARCA

Jan. 20, 2017 | 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
3/31/201452.0052.4252.0052.337,563,060
3/28/201451.4651.9451.4551.738,982,570
3/27/201451.4251.5051.0251.359,377,900
3/26/201452.2852.2851.4251.429,906,840
3/25/201451.7552.0951.6851.9511,722,300
3/24/201451.8951.9351.1951.4814,063,100
3/21/201451.9652.1251.6151.6513,683,400
3/20/201451.7251.9251.4851.8711,205,800
3/19/201452.2652.3551.4351.7213,222,700
3/18/201452.0752.3852.0652.267,434,230
3/17/201451.5652.1651.5651.9811,471,800
3/14/201451.4751.7451.2751.3517,127,500
3/13/201452.5052.6251.3351.5517,725,400
3/12/201452.0852.3051.9052.2912,433,200
3/11/201452.9852.9852.2652.399,575,560
3/10/201452.8552.9252.4452.778,201,030
3/7/201453.1853.2552.8753.0012,752,100
3/6/201452.7952.9552.6752.839,427,210
3/5/201452.5752.7152.4652.5311,014,900
3/4/201452.1952.7252.1252.4612,360,900
3/3/201451.5051.8851.3351.7117,327,400
2/28/201451.9852.3451.8052.0612,876,700
2/27/201451.5951.9651.5151.965,723,620
2/26/201451.7251.8751.4651.6610,607,300
2/25/201451.7151.9051.4751.617,522,050
2/24/201451.5852.2351.5051.789,311,540
2/21/201451.5351.6351.3251.396,108,440
2/20/201451.0351.5050.7851.3315,387,400
2/19/201451.2751.5750.8250.8510,442,900
2/18/201451.5251.6251.1551.337,282,120
2/14/201450.9851.5150.9051.379,132,180
2/13/201450.6651.1150.4951.0411,396,800
2/12/201450.7951.0550.7751.0010,282,600
2/11/201450.3350.9150.2450.7110,364,000
2/10/201450.5250.5450.0450.1514,047,300
2/7/201449.8650.5149.8650.4715,046,600
2/6/201449.1449.6849.0449.6113,598,200
2/5/201448.7549.1248.3948.9315,364,800
2/4/201448.8249.1248.3848.9514,235,900
2/3/201449.9150.2348.6248.6423,577,900
1/31/201449.4450.3849.4450.0315,207,900
1/30/201450.2450.4049.9450.289,984,780
1/29/201449.8150.2149.6649.7915,007,700
1/28/201450.0150.4750.0150.339,909,360
1/27/201450.0450.2449.5249.8617,553,000
1/24/201451.0651.0649.8049.8125,688,100
1/23/201451.7251.8751.2451.418,550,580
1/22/201452.0652.1051.8552.036,348,800
1/21/201452.0752.3151.5851.8711,033,500
1/17/201451.8951.9651.7051.828,662,230
1/16/201452.0252.1551.9152.088,180,520
1/15/201451.9752.3251.9252.216,790,120
1/14/201451.5651.8851.3651.849,435,780
1/13/201451.8052.1051.2451.3012,241,300
1/10/201451.9451.9751.5951.9312,522,100
1/9/201451.9052.0551.5251.8510,795,300
1/8/201451.7051.7251.4051.608,091,470
1/7/201451.6451.8151.5151.697,068,720
1/6/201451.9252.0751.3751.377,486,840
1/3/201451.6751.9051.5851.676,103,900
1/2/201451.9852.0751.4651.539,336,980
12/31/201352.1252.3052.0352.266,576,580
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
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center