Skip to main content

INDUSTRIAL SEL (NY: XLI )

133.83 -1.56 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.68 19.68 19.45 19.56 283,509 +0.00(+0.00%)
May 27, 2004 19.56 19.65 19.45 19.56 974,442 +0.14(+0.71%)
May 26, 2004 19.45 19.47 19.33 19.42 614,454 +0.04(+0.22%)
May 25, 2004 19.07 19.41 18.84 19.38 136,637 +0.27(+1.44%)
May 24, 2004 19.13 19.20 19.00 19.10 755,656 +0.14(+0.76%)
May 21, 2004 18.87 19.00 18.85 18.96 293,466 +0.13(+0.69%)
May 20, 2004 18.77 18.85 18.73 18.83 288,349 -0.04(-0.23%)
May 19, 2004 19.01 19.19 18.84 18.87 794,932 -0.03(-0.15%)
May 18, 2004 18.87 18.92 18.74 18.90 303,977 +0.19(+1.00%)
May 17, 2004 18.69 18.78 18.63 18.71 480,168 -0.21(-1.11%)
May 14, 2004 18.84 19.01 18.77 18.92 146,595 -0.04(-0.19%)
May 13, 2004 18.80 19.01 18.80 18.96 2,063,672 +0.00(+0.00%)
May 12, 2004 18.69 18.96 18.55 18.96 334,956 +0.16(+0.85%)
May 11, 2004 18.58 18.84 18.58 18.80 1,078,027 +0.12(+0.62%)
May 10, 2004 18.81 18.89 18.55 18.68 1,743,514 -0.27(-1.45%)
May 07, 2004 19.22 19.32 18.96 18.96 905,017 -0.34(-1.76%)
May 06, 2004 19.13 19.36 19.09 19.30 701,167 -0.10(-0.52%)
May 05, 2004 19.27 19.52 19.27 19.40 118,797 +0.01(+0.07%)
May 04, 2004 19.20 19.49 19.20 19.39 1,208,995 +0.08(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.