$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
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
3/22/201136.7836.7836.4036.4711,763,100
3/21/201136.6836.9436.5236.7611,453,400
3/18/201136.3136.3835.8735.9718,546,000
3/17/201135.9336.2835.6835.9029,125,800
3/16/201135.9036.0635.0835.3531,509,800
3/15/201135.3936.2735.1836.0230,522,300
3/14/201136.4336.5435.9636.3626,105,200
3/11/201136.1036.8336.0936.6717,060,200
3/10/201136.5236.6836.1336.2531,935,100
3/9/201136.9737.1336.6536.9919,671,900
3/8/201136.5737.2336.4337.0715,966,100
3/7/201137.0237.1436.1036.5022,922,000
3/4/201137.2137.2736.5436.8419,897,400
3/3/201136.8737.3836.8037.2821,481,300
3/2/201136.1536.6536.1336.4022,821,500
3/1/201137.2037.2236.1436.2319,056,000
2/28/201137.0337.2036.8237.0110,369,200
2/25/201136.7736.8836.6036.8312,159,700
2/24/201136.2236.7336.1036.5019,520,500
2/23/201136.9136.9135.9136.2952,705,700
2/22/201137.6337.6936.8236.9413,824,800
2/18/201137.9638.0937.9038.0510,110,800
2/17/201137.8037.9837.6937.9410,252,100
2/16/201137.8738.0037.6037.8511,612,500
2/15/201137.7337.7437.4837.678,727,890
2/14/201137.9037.9137.6937.816,367,440
2/11/201137.4237.9337.3837.8511,210,600
2/10/201137.2037.6237.1337.5713,896,700
2/9/201137.2937.4137.1837.3712,441,700
2/8/201137.2737.3937.0937.3810,042,000
2/7/201136.8837.2236.8837.139,793,020
2/4/201136.7536.8136.5136.788,689,380
2/3/201136.6936.6936.4036.6510,043,600
2/2/201136.6636.8236.6036.6413,112,900
2/1/201136.4736.8036.3836.7513,750,600
1/31/201135.9236.2835.8736.2411,530,300
1/28/201136.6436.8235.7835.8318,193,600
1/27/201136.4536.6536.3836.559,505,780
1/26/201136.1936.5236.1836.4115,750,700
1/25/201136.1636.2335.8736.2012,919,200
1/24/201135.9336.2935.8636.249,585,360
1/21/201136.0936.1835.7935.9013,339,200
1/20/201135.6435.7835.3835.6119,478,600
1/19/201136.1436.1435.6635.7911,443,500
1/18/201136.0136.1835.9736.179,008,410
1/14/201135.7435.9435.6735.919,937,350
1/13/201135.7635.8835.6735.779,859,380
1/12/201135.7035.8435.6335.737,173,360
1/11/201135.5535.6135.2535.447,217,220
1/10/201135.1535.3935.0335.319,419,360
1/7/201135.3135.5035.0335.2611,827,900
1/6/201135.3035.3935.0835.199,881,670
1/5/201134.9335.3534.8935.259,908,840
1/4/201135.2235.2234.7335.0710,059,600
1/3/201135.0535.3235.0535.126,400,750
12/31/201034.8134.9234.7134.874,004,220
12/30/201034.8534.9634.7934.834,316,070
12/29/201034.9735.0034.8734.893,893,360
12/28/201034.9134.9534.7134.863,581,270
Trading Center