Home

INDUSTRIAL SEL (XLI)

131.77
-2.62 (-1.95%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025132.91134.00130.79131.7715,191,344131.77
3/03/2025137.12137.64133.67134.3912,682,033134.39
2/28/2025134.90136.46134.24136.339,887,958136.33
2/27/2025135.31136.43134.35134.539,624,630134.53
2/26/2025135.61136.36134.82135.008,330,412135.00
2/25/2025134.24135.40133.49134.9210,398,488134.92
2/24/2025135.36135.60134.05134.2310,876,119134.23
2/21/2025138.00138.00134.31134.8414,561,330134.84
2/20/2025138.61138.63136.87137.869,305,322137.86
2/19/2025138.29139.08138.07138.779,454,155138.77
2/18/2025138.02138.89137.88138.637,226,600138.63
2/14/2025138.08138.25137.38137.555,800,035137.55
2/13/2025137.74138.25137.31137.898,538,444137.89
2/12/2025136.63138.24136.41137.757,694,287137.75
2/11/2025138.10138.68137.70138.615,787,720138.61
2/10/2025138.22138.61137.63138.565,445,695138.56
2/07/2025138.37138.54137.05137.3310,408,866137.33
2/06/2025137.39137.88136.79137.747,368,330137.74
2/05/2025137.50137.74136.16137.128,178,503137.12
2/04/2025137.11137.75136.72137.027,577,201137.02
2/03/2025135.93137.97135.33136.9813,906,746136.98
1/31/2025139.29139.74138.19138.3510,145,768138.35
1/30/2025137.59139.59137.59139.338,169,643139.33
1/29/2025138.35139.23137.71137.799,100,898137.79
1/28/2025139.51139.63137.85138.268,899,986138.26
1/27/2025138.93139.51138.50139.1810,902,527139.18
1/24/2025141.60141.65140.79141.076,457,688141.07
1/23/2025141.14141.90140.56141.677,351,689141.67
1/22/2025141.02141.16140.19140.257,203,475140.25
1/21/2025138.96140.58138.96140.5812,176,995140.58
1/17/2025137.81138.26137.21137.756,869,571137.75
1/16/2025135.66137.13135.51136.936,556,008136.93
1/15/2025136.43136.64135.04135.299,183,619135.29
1/14/2025133.81134.64133.21134.446,746,685134.44
1/13/2025130.59132.95130.44132.878,365,407132.87
1/10/2025132.13132.25131.05131.339,997,310131.33
1/08/2025132.05132.95131.25132.828,277,718132.82
1/07/2025132.73133.16131.85132.306,841,215132.30
1/06/2025133.40133.82132.19132.436,899,530132.43
1/03/2025131.76133.00131.33132.727,676,148132.72
1/02/2025132.73132.95130.71131.307,227,611131.30
12/31/2024131.920.00131.92131.760131.76
12/30/2024131.81132.53130.64131.928,725,549131.92
12/27/2024133.49134.26132.49133.266,060,009133.26
12/26/2024133.85134.59133.51134.264,749,484134.26
12/24/2024132.98134.22132.73134.162,972,914134.16
12/23/2024132.99133.32132.01133.128,022,422133.12
12/20/2024132.14134.81131.81133.8211,849,887133.15
12/19/2024133.08134.05132.22132.2712,507,447131.61
12/18/2024136.48136.78132.35132.4413,427,612131.78
12/17/2024136.96137.27135.97136.296,861,081135.61
12/16/2024137.58138.06137.11137.556,590,128136.86
12/13/2024137.95138.09137.29137.436,709,927136.74
12/12/2024138.75138.95137.72137.797,080,766137.10
12/11/2024139.72139.93138.62138.686,165,767137.99
12/10/2024139.17139.52138.19139.007,379,937138.30
12/09/2024140.59140.75139.26139.347,434,213138.64
12/06/2024141.34141.66140.33140.565,432,822139.86
12/05/2024142.65142.77140.88140.925,255,567140.21