INDUSTRIAL SEL (NY: XLI )

134.01 +0.18 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 134.51 135.24 133.97 134.01 7,482,350 +0.18(+0.13%)
Oct 31, 2024 134.32 134.67 133.41 133.83 16,640,006 -1.56(-1.15%)
Oct 30, 2024 135.02 136.12 134.79 135.39 10,469,057 -0.23(-0.17%)
Oct 29, 2024 135.39 136.15 134.59 135.62 11,192,586 -0.18(-0.13%)
Oct 28, 2024 136.08 136.40 135.76 135.80 7,132,173 +0.40(+0.30%)
Oct 25, 2024 136.38 136.75 135.12 135.40 6,399,724 -0.36(-0.27%)
Oct 24, 2024 136.49 136.49 135.37 135.76 6,720,480 -0.94(-0.69%)
Oct 23, 2024 136.96 137.54 136.00 136.70 8,480,736 -0.40(-0.29%)
Oct 22, 2024 138.17 138.28 136.39 137.10 8,579,399 -1.68(-1.21%)
Oct 21, 2024 139.25 139.45 138.22 138.78 5,216,683 -0.49(-0.35%)
Oct 18, 2024 139.21 139.33 138.43 139.27 4,782,100 +0.42(+0.30%)
Oct 17, 2024 139.27 139.47 138.60 138.85 5,065,110 -0.40(-0.29%)
Oct 16, 2024 138.40 139.55 138.34 139.25 8,205,909 +1.07(+0.77%)
Oct 15, 2024 139.40 139.77 138.06 138.18 7,808,912 -1.07(-0.77%)
Oct 14, 2024 138.39 139.32 137.85 139.25 6,817,616 +0.83(+0.60%)
Oct 11, 2024 136.49 138.47 136.49 138.42 8,764,848 +2.43(+1.79%)
Oct 10, 2024 136.15 136.37 135.53 135.99 5,495,642 -0.70(-0.51%)
Oct 09, 2024 135.49 136.78 135.30 136.69 5,064,810 +1.21(+0.89%)
Oct 08, 2024 135.70 135.90 134.96 135.48 4,980,553 +0.30(+0.22%)
Oct 07, 2024 134.84 135.74 134.51 135.18 5,737,849 -0.33(-0.24%)
Oct 04, 2024 135.63 135.92 134.27 135.51 5,797,678 +0.94(+0.70%)
Oct 03, 2024 134.87 135.26 134.07 134.57 6,361,168 -0.69(-0.51%)
Oct 02, 2024 135.26 135.78 134.69 135.26 5,189,890 -0.25(-0.18%)
Oct 01, 2024 135.37 136.16 134.29 135.51 9,398,561 +0.07(+0.05%)
Sep 30, 2024 134.83 135.56 134.04 135.44 5,321,377 +0.61(+0.45%)
Sep 27, 2024 135.05 135.70 134.62 134.83 5,859,401 +0.19(+0.14%)
Sep 26, 2024 135.06 135.47 134.47 134.64 6,620,709 +0.67(+0.50%)
Sep 25, 2024 135.01 135.15 133.87 133.97 4,422,092 -0.63(-0.47%)
Sep 24, 2024 134.01 134.64 133.70 134.60 7,507,823 +0.96(+0.72%)
Sep 23, 2024 133.26 133.85 132.76 133.64 8,284,055 +0.89(+0.67%)
Sep 20, 2024 132.65 133.02 132.01 132.75 10,942,975 -0.94(-0.70%)
Sep 19, 2024 133.58 133.94 132.54 133.69 8,986,730 +2.26(+1.72%)
Sep 18, 2024 131.74 133.24 131.22 131.42 9,220,959 -0.11(-0.08%)
Sep 17, 2024 131.07 132.00 130.79 131.53 7,845,480 +0.72(+0.55%)
Sep 16, 2024 130.72 131.60 130.03 130.81 6,420,105 +0.67(+0.51%)
Sep 13, 2024 129.40 130.64 129.14 130.15 7,939,535 +1.30(+1.01%)
Sep 12, 2024 127.89 128.85 127.18 128.84 7,035,379 +0.99(+0.77%)
Sep 11, 2024 127.32 128.01 124.70 127.86 7,995,635 +0.23(+0.18%)
Sep 10, 2024 127.91 127.91 126.55 127.63 6,294,597 +0.22(+0.17%)
Sep 09, 2024 126.55 127.92 126.51 127.41 7,306,990 +1.92(+1.53%)
Sep 06, 2024 126.93 127.86 125.23 125.48 9,598,422 -1.28(-1.01%)
Sep 05, 2024 127.99 128.14 126.06 126.77 8,070,674 -1.50(-1.17%)
Sep 04, 2024 128.05 129.04 127.78 128.26 7,835,151 +0.13(+0.10%)
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.