$55.93 +0.21 (%) Sel Sct Ind Shs -

May. 27, 2016 | 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
3/14/201342.0042.1641.9642.125,869,840
3/13/201341.7241.9541.6341.927,192,590
3/12/201341.8241.9341.5441.7211,166,800
3/11/201341.7841.9841.6941.966,118,710
3/8/201341.7241.8641.5441.827,986,400
3/7/201341.5141.5941.3741.436,392,540
3/6/201341.6641.6741.3341.4011,365,200
3/5/201341.0841.6241.0841.4012,343,100
3/4/201340.8240.8340.4240.8217,799,700
3/1/201340.7141.0540.4740.9011,544,800
2/28/201341.0741.2940.9340.9711,139,900
2/27/201340.2541.1240.1941.0010,214,000
2/26/201340.1140.3339.9740.2414,203,900
2/25/201341.0641.1139.9840.0010,921,400
2/22/201340.6740.8940.6740.849,693,370
2/21/201340.6640.7340.3440.5215,582,700
2/20/201341.4141.4240.7940.8210,619,200
2/19/201341.2241.3941.1041.368,524,870
2/15/201341.1041.1740.9341.068,009,110
2/14/201340.8041.0640.7341.049,256,080
2/13/201340.9741.1240.8640.986,412,280
2/12/201340.6640.8340.6540.765,784,270
2/11/201340.5340.6440.4940.587,718,630
2/8/201340.5140.6440.4440.617,165,160
2/7/201340.5640.6140.1540.458,006,980
2/6/201340.3540.5340.2640.5011,049,400
2/5/201340.3440.5840.2840.498,590,640
2/4/201340.2740.3540.0740.128,989,540
2/1/201340.3340.5240.2440.478,661,490
1/31/201340.0840.2839.9940.089,929,230
1/30/201340.5540.6440.2040.226,991,180
1/29/201340.4140.6040.3540.595,456,040
1/28/201340.6340.6540.3240.505,583,470
1/25/201340.4740.5240.2940.476,908,860
1/24/201340.1140.9140.0740.346,892,960
1/23/201340.0040.1639.9040.106,431,220
1/22/201339.8440.0939.7740.097,550,190
1/18/201339.7739.9639.5939.9310,912,900
1/17/201339.3839.6839.2839.6111,890,300
1/16/201339.1439.2139.0939.197,569,830
1/15/201339.0339.3939.0139.355,115,140
1/14/201339.1639.2539.0739.246,250,480
1/11/201339.1239.1939.0139.096,999,830
1/10/201339.2439.2638.9539.2311,710,300
1/9/201338.8039.1238.7739.046,851,630
1/8/201338.8338.9238.5238.657,543,380
1/7/201339.0039.0338.8138.955,513,730
1/4/201338.9839.1538.8939.126,466,340
1/3/201338.7739.0938.7338.839,592,080
1/2/201338.7238.9138.5538.8114,885,600
12/31/201237.1237.9337.0437.9013,414,400
12/28/201237.3437.6237.1837.226,625,940
12/27/201237.7437.7737.2337.636,386,960
12/26/201237.9337.9637.6437.696,267,210
12/24/201237.8437.9337.7537.821,647,010
12/21/201237.6237.9937.5037.9310,871,600
12/20/201238.3038.4538.2138.457,665,750
12/19/201238.5238.5338.2338.2515,895,400
12/18/201238.0138.5037.9138.4611,656,700
12/17/201237.8037.9837.7237.979,667,040
12/14/201237.6137.8337.6037.626,747,840
12/13/201237.7537.9837.5837.709,328,330
12/12/201237.9538.1237.7837.826,921,420
12/11/201237.8837.9737.6837.769,455,270
12/10/201237.4837.7237.3937.687,387,760
12/7/201237.4637.5237.2537.506,770,940
12/6/201237.2437.2937.0137.255,501,570
12/5/201236.9537.4036.7137.2613,665,000
12/4/201236.8237.0336.7136.877,175,970
12/3/201237.3237.3936.7336.7310,585,000
11/30/201237.1737.2837.0537.137,943,370
11/29/201237.2037.3436.9737.2110,530,900
11/28/201236.5037.0336.3537.0011,098,700
11/27/201236.8137.0136.6536.699,702,750
11/26/201236.6036.7936.5236.777,471,810
11/23/201236.3536.7436.3536.743,286,510
11/21/201236.2036.3536.1336.274,986,660
11/20/201236.2136.2635.9336.228,771,790
11/19/201235.9636.2035.8636.1910,986,700
11/16/201235.3335.6135.1935.5213,761,100
11/15/201235.2735.6135.2535.4215,774,000
11/14/201236.3936.3935.3235.4222,260,800
11/13/201236.0636.6436.0636.279,957,820
11/12/201236.3736.5536.2436.377,727,620
11/9/201236.0136.5836.0036.2713,425,000
11/8/201236.5536.6636.1636.1713,404,000
11/7/201237.1237.1236.3536.5517,347,500
11/6/201237.2137.6137.1437.4310,045,200
11/5/201236.6937.0936.6737.038,532,960
11/2/201237.3537.4436.8236.8313,364,000
11/1/201236.5937.2136.4537.1415,309,200
10/31/201236.4936.7836.3636.4910,564,200
10/26/201236.2336.4936.1136.3210,533,400
10/25/201236.4236.5035.9936.2914,926,900
10/24/201236.5036.5136.0436.0912,980,200
10/23/201236.2536.4436.1136.3213,211,300
10/22/201236.6836.9536.3736.6914,300,700
10/19/201237.1037.2236.6536.7915,722,900
10/18/201237.1537.5437.1337.4215,649,300
10/17/201237.1637.3637.0937.327,774,680
Trading Center