INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	65.74	65.87	64.68	64.69	17,713,688	-0.87(-1.33%)
Apr 27, 2018	65.39	65.69	65.14	65.56	12,900,322	-0.13(-0.20%)
Apr 26, 2018	65.87	66.04	65.11	65.70	22,276,760	-0.24(-0.37%)
Apr 25, 2018	65.82	66.14	64.93	65.94	16,688,754	+0.19(+0.29%)
Apr 24, 2018	67.98	68.11	64.93	65.75	23,560,200	-1.89(-2.79%)
Apr 23, 2018	67.98	68.00	67.32	67.64	16,106,483	-0.08(-0.12%)
Apr 20, 2018	68.30	68.39	67.48	67.72	12,963,917	-0.30(-0.43%)
Apr 19, 2018	68.11	68.29	67.56	68.02	13,971,568	-0.19(-0.28%)
Apr 18, 2018	67.94	68.45	67.84	68.20	11,317,773	+0.70(+1.04%)
Apr 17, 2018	67.46	67.77	67.27	67.51	9,686,318	+0.56(+0.84%)
Apr 16, 2018	66.76	67.15	66.65	66.94	9,190,572	+0.66(+1.00%)
Apr 13, 2018	66.89	66.92	65.96	66.28	11,056,487	-0.16(-0.24%)
Apr 12, 2018	65.94	66.70	65.89	66.44	9,959,564	+0.94(+1.44%)
Apr 11, 2018	65.39	66.02	65.38	65.50	11,870,954	-0.48(-0.73%)
Apr 10, 2018	65.96	66.37	65.52	65.98	20,647,306	+0.99(+1.53%)
Apr 09, 2018	65.55	66.04	64.88	64.99	11,475,194	-0.20(-0.30%)
Apr 06, 2018	66.38	66.77	64.59	65.19	20,488,786	-1.85(-2.77%)
Apr 05, 2018	66.74	67.20	66.54	67.04	18,415,358	+0.67(+1.01%)
Apr 04, 2018	64.67	66.44	64.50	66.37	22,313,062	+0.29(+0.43%)
Apr 03, 2018	65.51	66.13	65.06	66.08	22,493,458	+0.90(+1.39%)
Apr 02, 2018	66.35	66.47	64.30	65.18	30,698,334	-1.37(-2.06%)
Mar 29, 2018		66.55	66.55	66.55	0	+0.96(+1.46%)
Mar 28, 2018	66.04	66.12	65.07	65.59	24,439,548	-0.22(-0.34%)
Mar 27, 2018	67.05	67.41	65.43	65.81	16,439,353	-0.92(-1.38%)
Mar 26, 2018	66.24	66.82	65.51	66.74	13,616,087	+1.58(+2.42%)
Mar 23, 2018	66.22	66.74	65.11	65.16	17,255,496	-0.97(-1.46%)
Mar 22, 2018	67.70	67.94	66.04	66.13	20,980,506	-2.26(-3.30%)
Mar 21, 2018	68.31	69.09	68.10	68.38	15,426,575	+0.08(+0.12%)
Mar 20, 2018	68.20	68.71	68.16	68.30	7,939,211	+0.23(+0.34%)
Mar 19, 2018	68.40	68.43	67.51	68.07	12,107,571	-0.53(-0.77%)
Mar 16, 2018	68.16	68.84	68.16	68.60	12,101,224	+0.36(+0.53%)
Mar 15, 2018	68.25	68.63	67.80	68.23	9,373,652	+0.20(+0.29%)
Mar 14, 2018	69.18	69.18	67.84	68.04	13,031,224	-0.75(-1.09%)
Mar 13, 2018	69.32	69.68	68.65	68.79	12,910,798	-0.34(-0.49%)
Mar 12, 2018	70.11	70.11	68.93	69.13	12,434,272	-0.87(-1.24%)
Mar 09, 2018	68.94	69.99	68.73	69.99	14,674,893	+1.51(+2.20%)
Mar 08, 2018	68.41	68.54	67.82	68.48	12,157,381	+0.36(+0.52%)
Mar 07, 2018		68.28		68.13	15,269,018	-0.01(-0.01%)
Mar 06, 2018	68.19	68.31	67.62	68.14	20,776,100	+0.30(+0.45%)
Mar 05, 2018	66.61	68.00	66.36	67.83	25,813,526	+0.80(+1.20%)
Mar 02, 2018	66.47	67.23	66.00	67.03	30,348,558	-0.02(-0.03%)
Mar 01, 2018	68.41	68.91	66.69	67.05	39,845,520	-1.34(-1.96%)
Feb 28, 2018	69.73	69.83	68.39	68.39	18,162,132	-0.99(-1.43%)
Feb 27, 2018	70.29	70.73	69.37	69.38	12,350,992	-0.88(-1.26%)
Feb 26, 2018	69.63	70.38	69.39	70.26	9,650,825	+0.95(+1.38%)
Feb 23, 2018	69.05	69.34	68.67	69.30	7,401,278	+0.57(+0.83%)
Feb 22, 2018			68.52	68.73	11,819,356	+0.46(+0.67%)
Feb 21, 2018	68.33	69.52	68.32	68.28	9,695,861	+0.02(+0.03%)
Feb 20, 2018	68.64	68.94	68.02	68.26	13,269,500	-0.70(-1.01%)
Feb 16, 2018		68.96	68.96	68.96	0	+0.02(+0.03%)
Feb 15, 2018		68.94	68.14	68.94	12,077,603	+1.03(+1.51%)
Feb 14, 2018	66.73	67.99	66.66	67.91	15,112,225	+0.85(+1.26%)
Feb 13, 2018	66.54	67.25	66.46	67.07	14,542,624	+0.15(+0.23%)
Feb 12, 2018	66.39	67.40	65.94	66.91	23,279,462	+1.06(+1.61%)
Feb 09, 2018	65.91	66.40	63.78	65.85	45,240,276	+0.70(+1.08%)
Feb 08, 2018	67.84	67.95	65.12	65.15	30,578,654	-2.61(-3.86%)
Feb 07, 2018	67.58	68.83	67.35	67.76	25,406,114	+0.12(+0.18%)
Feb 06, 2018	65.17	67.83	64.81	67.64	35,845,104	+0.32(+0.48%)
Feb 05, 2018	68.85	69.66	65.98	67.31	30,721,080	-2.27(-3.26%)
Feb 02, 2018	70.58	70.70	69.57	69.58	20,096,308	-1.43(-2.01%)