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 (%)
Jun 30, 2004 20.68 20.75 20.49 20.72 623,859 +0.13(+0.63%)
Jun 29, 2004 20.43 20.65 20.43 20.59 667,007 +0.16(+0.78%)
Jun 28, 2004 20.68 20.68 20.43 20.43 348,094 -0.15(-0.74%)
Jun 25, 2004 20.69 20.69 20.51 20.59 1,326,271 -0.03(-0.14%)
Jun 24, 2004 20.80 20.81 20.54 20.61 2,079,715 -0.04(-0.21%)
Jun 23, 2004 20.40 20.67 20.34 20.66 472,285 +0.29(+1.42%)
Jun 22, 2004 20.15 20.39 20.15 20.37 644,742 +0.19(+0.93%)
Jun 21, 2004 20.32 20.35 20.18 20.18 910,272 -0.08(-0.39%)
Jun 18, 2004 19.99 20.33 19.99 20.26 1,758,173 +0.07(+0.36%)
Jun 17, 2004 20.24 20.24 20.06 20.19 534,795 +0.01(+0.07%)
Jun 16, 2004 20.21 20.25 20.08 20.17 901,836 +0.05(+0.25%)
Jun 15, 2004 20.09 20.15 20.02 20.12 867,953 +0.18(+0.91%)
Jun 14, 2004 19.99 19.99 19.88 19.94 749,294 -0.11(-0.54%)
Jun 10, 2004 20.04 20.05 19.91 20.05 593,710 +0.14(+0.69%)
Jun 09, 2004 20.17 20.17 19.91 19.91 2,027,438 -0.17(-0.86%)
Jun 08, 2004 20.10 20.11 19.96 20.09 372,296 +0.04(+0.22%)
Jun 07, 2004 19.84 20.04 19.79 20.04 986,751 +0.34(+1.73%)
Jun 04, 2004 19.58 19.77 19.58 19.70 349,477 +0.11(+0.55%)
Jun 03, 2004 19.70 19.73 19.58 19.60 273,828 -0.14(-0.73%)
Jun 02, 2004 19.65 19.75 19.56 19.74 468,827 +0.18(+0.92%)
Jun 01, 2004 19.45 19.56 19.41 19.56 545,859 +0.00(+0.00%)
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%)
May 03, 2004 19.05 19.34 19.02 19.31 895,060 +0.22(+1.14%)
Apr 30, 2004 19.16 19.34 19.09 19.09 1,954,832 -0.14(-0.75%)
Apr 29, 2004 19.23 19.49 19.16 19.23 343,530 -0.17(-0.89%)
Apr 28, 2004 19.74 19.74 19.40 19.41 1,530,536 -0.26(-1.32%)
Apr 27, 2004 19.70 19.85 19.66 19.67 283,647 +0.01(+0.07%)
Apr 26, 2004 19.75 19.83 19.61 19.65 448,083 -0.10(-0.51%)
Apr 23, 2004 19.81 19.81 19.58 19.75 1,043,453 -0.09(-0.44%)
Apr 22, 2004 19.38 19.84 19.38 19.84 2,910,605 +0.43(+2.20%)
Apr 21, 2004 19.15 19.41 19.10 19.41 1,983,045 +0.12(+0.64%)
Apr 20, 2004 19.60 19.60 19.26 19.29 235,796 -0.20(-1.00%)
Apr 19, 2004 19.45 19.56 19.43 19.49 759,113 -0.11(-0.55%)
Apr 16, 2004 19.31 19.61 19.31 19.60 769,762 +0.17(+0.89%)
Apr 15, 2004 19.23 19.48 19.23 19.42 1,122,421 +0.06(+0.30%)
Apr 14, 2004 19.32 19.46 19.22 19.36 1,003,900 -0.01(-0.07%)
Apr 13, 2004 19.83 19.83 19.34 19.38 636,444 -0.30(-1.54%)
Apr 12, 2004 19.62 19.72 19.58 19.68 294,849 +0.20(+1.00%)
Apr 08, 2004 19.81 19.81 19.43 19.49 324,445 -0.11(-0.55%)
Apr 07, 2004 19.70 19.74 19.50 19.60 745,145 -0.04(-0.22%)
Apr 06, 2004 19.70 19.70 19.56 19.64 475,742 -0.01(-0.07%)
Apr 05, 2004 19.52 19.65 19.42 19.65 762,571 +0.23(+1.19%)
Apr 02, 2004 19.45 19.52 19.33 19.42 1,912,790 +0.22(+1.13%)
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.