Skip to main content

INDUSTRIAL SEL (NY: XLI )

123.19 -2.71 (-2.15%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 125.51 126.59 125.44 125.90 9,433,137 -0.24(-0.19%)
Jul 22, 2024 125.46 126.23 124.48 126.14 8,335,046 +1.27(+1.02%)
Jul 19, 2024 125.84 126.10 124.59 124.87 9,955,279 -0.69(-0.55%)
Jul 18, 2024 126.54 128.28 125.38 125.56 9,282,042 -0.99(-0.78%)
Jul 17, 2024 127.63 127.90 126.52 126.55 14,511,001 -1.64(-1.28%)
Jul 16, 2024 125.44 128.31 125.42 128.19 15,599,649 +3.12(+2.49%)
Jul 15, 2024 124.55 125.66 124.28 125.07 9,679,548 +0.89(+0.72%)
Jul 12, 2024 124.18 124.91 123.87 124.18 10,970,295 +0.71(+0.58%)
Jul 11, 2024 122.24 123.91 122.06 123.47 11,114,033 +1.55(+1.27%)
Jul 10, 2024 121.01 121.95 120.76 121.92 6,930,504 +1.08(+0.89%)
Jul 09, 2024 121.43 121.61 120.81 120.84 4,617,857 -0.53(-0.44%)
Jul 08, 2024 121.56 122.21 121.00 121.37 7,405,637 +0.15(+0.12%)
Jul 05, 2024 121.63 121.63 120.25 121.22 6,367,117 -0.44(-0.36%)
Jul 03, 2024 121.36 122.10 121.15 121.66 5,467,708 +0.44(+0.36%)
Jul 02, 2024 120.38 121.26 120.29 121.22 6,792,849 +0.66(+0.55%)
Jul 01, 2024 122.44 122.69 120.29 120.56 10,008,525 -1.31(-1.07%)
Jun 28, 2024 122.16 122.96 121.28 121.87 9,796,401 +0.05(+0.04%)
Jun 27, 2024 121.81 122.05 121.38 121.82 4,804,055 +0.13(+0.11%)
Jun 26, 2024 121.86 121.88 121.21 121.69 7,350,492 -0.33(-0.27%)
Jun 25, 2024 122.97 122.97 121.44 122.02 11,365,644 -1.05(-0.85%)
Jun 24, 2024 122.88 124.20 122.61 123.07 8,650,702 +0.52(+0.43%)
Jun 21, 2024 122.79 122.86 121.50 122.55 8,259,356 -0.26(-0.21%)
Jun 20, 2024 122.59 123.14 122.31 122.81 6,373,260 +0.08(+0.07%)
Jun 18, 2024 122.04 122.74 121.81 122.73 8,204,676 +0.66(+0.54%)
Jun 17, 2024 120.32 122.27 120.13 122.07 12,564,880 +1.34(+1.11%)
Jun 14, 2024 120.92 120.92 119.25 120.73 16,219,663 -1.23(-1.01%)
Jun 13, 2024 122.58 122.65 120.92 121.96 8,083,751 -0.79(-0.64%)
Jun 12, 2024 122.72 123.46 122.21 122.75 11,144,900 +1.16(+0.95%)
Jun 11, 2024 121.63 121.75 120.78 121.59 11,255,460 -0.70(-0.57%)
Jun 10, 2024 121.73 122.46 121.67 122.29 6,665,471 +0.38(+0.31%)
Jun 07, 2024 121.47 122.72 121.16 121.91 7,060,428 +0.13(+0.11%)
Jun 06, 2024 122.37 122.67 121.30 121.78 6,546,291 -0.73(-0.59%)
Jun 05, 2024 121.74 122.52 121.02 122.51 8,696,069 +1.23(+1.01%)
Jun 04, 2024 121.33 121.81 120.60 121.28 10,095,992 -0.30(-0.25%)
Jun 03, 2024 123.49 123.54 120.46 121.58 15,293,055 -1.51(-1.22%)
May 31, 2024 121.90 123.14 120.92 123.09 9,736,871 +1.48(+1.21%)
May 30, 2024 120.94 121.70 120.92 121.61 7,843,502 +0.83(+0.68%)
May 29, 2024 121.48 121.57 120.69 120.78 16,782,860 -1.73(-1.42%)
May 28, 2024 123.98 123.98 122.11 122.52 8,555,156 -1.52(-1.22%)
May 24, 2024 123.87 124.30 123.36 124.03 7,582,834 +0.63(+0.51%)
May 23, 2024 125.18 125.25 123.17 123.41 9,109,506 -1.47(-1.18%)
May 22, 2024 124.54 125.20 124.20 124.88 7,937,658 +0.15(+0.12%)
May 21, 2024 124.91 124.93 124.41 124.73 6,030,648 -0.41(-0.33%)
May 20, 2024 124.93 125.60 124.81 125.14 4,352,572 +0.24(+0.19%)
May 17, 2024 124.86 125.05 124.28 124.90 5,733,709 +0.14(+0.11%)
May 16, 2024 125.29 125.53 124.71 124.76 7,160,450 -0.75(-0.60%)
May 15, 2024 125.35 125.59 125.12 125.51 8,432,976 +0.82(+0.66%)
May 14, 2024 124.96 125.18 124.42 124.69 5,123,391 -0.03(-0.02%)
May 13, 2024 125.53 125.67 124.65 124.72 5,967,312 -0.53(-0.42%)
May 10, 2024 125.71 125.79 125.01 125.25 6,134,516 +0.09(+0.07%)
May 09, 2024 124.16 125.16 124.02 125.16 6,704,935 +1.24(+1.00%)
May 08, 2024 123.19 124.09 123.17 123.92 5,077,939 +0.00(+0.00%)
May 07, 2024 123.81 124.28 123.61 123.92 5,262,289 +0.34(+0.27%)
May 06, 2024 123.16 123.68 123.05 123.58 7,181,925 +1.23(+1.01%)
May 03, 2024 122.65 122.76 121.78 122.35 9,099,643 +0.85(+0.70%)
May 02, 2024 121.38 121.74 120.15 121.50 12,040,951 +0.70(+0.58%)
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.