Skip to main content

INDUSTRIAL SEL (NY: XLI )

119.59 +1.46 (+1.24%)
Official Closing Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 118.82 119.81 118.74 119.59 10,604,279 +1.46(+1.24%)
Feb 21, 2024 117.68 118.18 117.34 118.13 8,872,960 +0.47(+0.40%)
Feb 20, 2024 117.62 118.04 117.38 117.66 7,392,098 -0.37(-0.31%)
Feb 16, 2024 118.47 118.86 117.90 118.03 8,740,981 -0.71(-0.60%)
Feb 15, 2024 118.00 118.81 117.83 118.74 11,644,066 +0.88(+0.75%)
Feb 14, 2024 116.81 117.91 116.67 117.86 11,887,152 +1.94(+1.67%)
Feb 13, 2024 116.11 116.14 115.09 115.92 14,290,796 -1.20(-1.02%)
Feb 12, 2024 116.88 117.44 116.77 117.12 8,656,206 +0.17(+0.15%)
Feb 09, 2024 116.93 116.96 116.30 116.95 10,106,042 +0.18(+0.15%)
Feb 08, 2024 117.03 117.09 116.29 116.77 8,532,313 +0.02(+0.02%)
Feb 07, 2024 116.37 117.10 116.31 116.75 7,556,642 +0.77(+0.66%)
Feb 06, 2024 115.09 116.04 114.82 115.98 8,722,822 +1.03(+0.90%)
Feb 05, 2024 115.12 115.36 114.30 114.95 9,536,686 -0.63(-0.55%)
Feb 02, 2024 114.57 116.08 114.13 115.58 12,830,173 +0.77(+0.67%)
Feb 01, 2024 113.60 114.83 112.98 114.81 13,945,529 +1.92(+1.70%)
Jan 31, 2024 114.13 114.34 112.86 112.89 14,462,255 -1.32(-1.16%)
Jan 30, 2024 113.36 114.37 113.36 114.21 8,299,965 +0.04(+0.04%)
Jan 29, 2024 113.32 114.18 113.17 114.17 5,849,901 +0.74(+0.65%)
Jan 26, 2024 113.73 114.11 113.11 113.43 7,031,104 -0.18(-0.16%)
Jan 25, 2024 113.09 113.63 112.80 113.61 9,898,937 +1.08(+0.96%)
Jan 24, 2024 113.69 113.71 112.47 112.53 9,638,576 -0.70(-0.62%)
Jan 23, 2024 113.35 113.72 112.74 113.23 10,282,149 -0.09(-0.08%)
Jan 22, 2024 112.84 113.61 112.84 113.32 9,912,891 +0.87(+0.77%)
Jan 19, 2024 111.98 112.74 111.10 112.45 10,355,673 +0.73(+0.65%)
Jan 18, 2024 110.64 111.89 110.50 111.72 9,060,330 +1.49(+1.35%)
Jan 17, 2024 110.19 110.94 109.95 110.23 7,604,695 -0.75(-0.68%)
Jan 16, 2024 111.55 111.64 110.61 110.98 10,834,157 -1.13(-1.01%)
Jan 12, 2024 112.50 112.75 111.67 112.11 6,630,984 -0.01(-0.01%)
Jan 11, 2024 112.41 112.57 111.20 112.12 9,337,477 -0.26(-0.23%)
Jan 10, 2024 111.83 112.52 111.72 112.38 9,109,100 +0.57(+0.51%)
Jan 09, 2024 111.40 111.94 110.99 111.81 8,452,053 -0.35(-0.31%)
Jan 08, 2024 111.13 112.16 110.64 112.16 10,855,945 +0.73(+0.66%)
Jan 05, 2024 111.22 111.94 111.03 111.43 7,888,166 +0.13(+0.12%)
Jan 04, 2024 111.36 112.23 111.23 111.30 10,715,905 +0.14(+0.13%)
Jan 03, 2024 112.22 112.42 111.09 111.16 18,631,224 -1.68(-1.49%)
Jan 02, 2024 113.23 113.94 112.49 112.84 8,558,672 -1.15(-1.01%)
Dec 29, 2023 113.98 114.40 113.51 113.99 7,936,472 -0.14(-0.12%)
Dec 28, 2023 113.97 114.37 113.82 114.13 8,240,740 +0.03(+0.03%)
Dec 27, 2023 113.91 114.37 113.72 114.10 5,893,909 +0.17(+0.15%)
Dec 26, 2023 113.22 114.19 113.05 113.93 5,181,241 +0.80(+0.71%)
Dec 22, 2023 112.82 113.53 112.68 113.13 5,500,245 +0.54(+0.48%)
Dec 21, 2023 112.23 112.64 111.72 112.59 6,962,117 +1.15(+1.03%)
Dec 20, 2023 112.46 113.39 111.37 111.44 8,329,558 -1.83(-1.62%)
Dec 19, 2023 112.72 113.39 112.65 113.27 5,249,437 +0.87(+0.77%)
Dec 18, 2023 112.68 112.75 112.28 112.40 6,977,153 -0.00(-0.00%)
Dec 15, 2023 112.29 112.76 111.86 112.41 13,876,551 -0.15(-0.13%)
Dec 14, 2023 111.89 112.82 111.73 112.56 15,558,443 +1.43(+1.29%)
Dec 13, 2023 109.90 111.33 109.32 111.12 13,046,581 +1.22(+1.11%)
Dec 12, 2023 109.56 110.12 109.20 109.90 6,558,659 +0.50(+0.45%)
Dec 11, 2023 108.65 109.53 108.59 109.40 9,431,139 +1.03(+0.96%)
Dec 08, 2023 108.07 108.89 108.03 108.37 7,189,176 +0.34(+0.31%)
Dec 07, 2023 108.17 108.34 107.72 108.03 8,503,831 +0.10(+0.09%)
Dec 06, 2023 107.94 108.58 107.76 107.93 8,381,835 +0.48(+0.44%)
Dec 05, 2023 107.87 108.04 107.31 107.45 10,111,333 -0.88(-0.81%)
Dec 04, 2023 107.30 108.38 107.30 108.33 11,071,064 +0.18(+0.17%)
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.