$52.78 0.00 (%) Sel Sct Ind Shs - NYSEARCA

Oct. 21, 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
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
12/27/201034.7334.9034.6034.883,150,980
12/23/201034.8734.8934.7134.824,177,690
12/22/201034.8634.9134.7834.895,748,500
12/21/201034.6634.8434.5634.817,127,650
12/20/201034.6234.6834.3634.537,327,370
12/17/201034.7234.7234.3934.548,233,670
12/16/201034.4334.8234.3834.829,357,530
12/15/201034.5534.7434.3834.4411,470,800
12/14/201034.5134.7134.4634.589,619,360
12/13/201034.6534.6634.4034.429,198,580
12/10/201034.2234.4634.0934.409,182,620
12/9/201034.2034.2633.9734.0910,672,800
12/8/201034.1534.2533.8933.9918,080,400
12/7/201034.3634.4334.1034.1119,222,100
12/6/201033.9434.1333.8234.0216,350,900
12/3/201033.8034.0933.6634.0410,593,900
12/2/201033.5034.0433.4633.9712,706,200
12/1/201033.1133.5233.1133.4516,577,000
11/30/201032.3832.7932.3132.6114,234,300
11/29/201032.5132.7832.2432.698,081,630
11/26/201032.6732.8832.6132.705,190,920
11/24/201032.4533.0132.4532.9712,095,100
11/23/201032.3532.3832.0732.2414,588,500
11/22/201032.6232.7532.2532.698,655,580
11/19/201032.5632.7732.4232.7611,092,300
11/18/201032.3832.7432.3832.6618,908,200
11/17/201031.9932.1031.8432.0115,984,800
11/16/201032.2932.4031.8231.9925,741,400
11/15/201032.4632.7832.4532.5117,186,700
11/12/201032.5832.7232.2532.4114,176,800
11/11/201032.7432.8532.5832.809,976,450
11/10/201033.0133.0632.6832.9811,871,100
11/9/201033.4433.4432.8632.9910,907,700
11/8/201033.2433.3733.1433.2910,578,000
11/5/201033.2733.5333.2033.4312,831,300
11/4/201032.9333.2932.8733.2317,072,300
11/3/201032.4832.5932.1232.5416,251,900
11/2/201032.4332.5632.3532.498,592,580
11/1/201032.3132.6232.0132.189,119,750
10/29/201032.0832.2331.9832.189,145,100
10/28/201032.3532.4631.8732.1313,483,300
10/27/201032.2232.2731.8732.2015,778,400
Trading Center