$53.38 +1.29 (%) Sel Sct Ind Shs - NYSEARCA

Oct. 23, 2014 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLI historical data

Date Open High Low Close Volume
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
5/19/201137.7037.9837.5937.7718,037,300
5/18/201137.1537.5836.9137.5321,989,500
5/17/201137.3337.4036.8837.0333,980,700
5/16/201137.5037.8837.4537.5417,250,900
5/13/201138.1838.2837.5837.6820,606,000
5/12/201137.9238.2637.7038.1418,101,500
5/11/201138.5038.5537.9338.0621,212,000
5/10/201138.3638.5938.3638.5815,208,600
5/9/201138.0638.3937.9738.2310,793,000
5/6/201138.4238.5237.9338.0726,419,300
5/5/201137.7138.2237.5337.7434,755,000
5/4/201138.4738.5237.8237.9228,948,700
5/3/201138.5838.6538.2938.4816,566,900
5/2/201138.9638.9838.5738.6415,338,700
4/29/201138.6538.8738.6438.7017,245,600
4/28/201138.4138.6338.3438.5417,645,100
4/27/201138.3438.4937.9938.4115,939,100
4/26/201137.8438.3537.7638.2413,168,100
4/25/201137.6137.6737.4137.529,690,430
4/21/201137.7937.7937.4537.639,808,740
4/20/201137.4737.7037.3937.5218,141,900
4/19/201136.6936.9836.6936.9215,718,500
4/18/201136.7536.7536.2436.6018,557,400
4/15/201137.0937.2636.9837.1317,723,000
4/14/201136.8137.0636.4737.0014,018,200
4/13/201137.2937.3036.7937.0014,816,400
4/12/201137.1537.3136.9137.1115,049,000
4/11/201137.5137.6537.2537.3912,342,800
4/8/201137.9737.9837.2137.4216,280,700
4/7/201137.8638.0237.5837.7513,436,400
4/6/201138.1438.1537.7337.9313,974,500
4/5/201137.9738.1537.8237.8914,576,900
4/4/201138.1338.1337.8738.0310,374,700
4/1/201137.8538.2137.8537.9819,070,400
3/31/201137.4737.7737.4737.6712,790,500
3/30/201137.5937.6537.4237.5214,824,300
3/29/201137.0637.3736.8537.3710,845,000
3/28/201137.2137.3337.0637.079,124,580
3/25/201137.0637.2836.9337.1013,963,200
3/24/201136.7637.0036.5836.9717,950,100
3/23/201136.3536.6936.1836.5913,560,800
Trading Center