ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

XLI Industrial Select Sector

134.11
1.41 (1.06%)
Mar 07 2025 - Closed
Delayed by 15 minutes

XLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 07 2025 134.25 1.55 1.17% 131.95 134.60 131.53 16,987,235
Mar 06 2025 132.70 -1.15 -0.86% 132.47 133.60 131.74 11,965,264
Mar 05 2025 133.85 2.08 1.58% 132.24 134.40 132.10 12,030,230
Mar 04 2025 131.77 -2.62 -1.95% 132.91 134.00 130.79 15,023,606
Mar 03 2025 134.39 -1.94 -1.42% 137.12 137.64 133.6708 12,342,482
Feb 28 2025 136.33 1.80 1.34% 134.90 136.455 134.24 9,431,727
Feb 27 2025 134.53 -0.47 -0.35% 135.31 136.43 134.35 9,536,632
Feb 26 2025 135.00 0.08 0.06% 135.61 136.36 134.825 8,217,364
Feb 25 2025 134.92 0.69 0.51% 134.24 135.40 133.49 10,314,623
Feb 24 2025 134.23 -0.61 -0.45% 135.36 135.60 134.05 10,583,062
Feb 21 2025 134.84 -3.02 -2.19% 138.00 138.00 134.31 13,957,974
Feb 20 2025 137.86 -0.91 -0.66% 138.61 138.63 136.8707 8,499,593
Feb 19 2025 138.77 0.14 0.10% 138.29 139.08 138.07 9,395,426
Feb 18 2025 138.63 1.08 0.79% 138.02 138.89 137.88 7,147,969
Feb 14 2025 137.55 -0.34 -0.25% 138.08 138.25 137.385 5,742,959
Feb 13 2025 137.89 0.14 0.10% 137.74 138.25 137.31 7,886,516
Feb 12 2025 137.75 -0.86 -0.62% 136.63 138.24 136.41 7,588,832
Feb 11 2025 138.61 0.05 0.04% 138.10 138.68 137.7003 5,718,083
Feb 10 2025 138.56 1.23 0.90% 138.22 138.61 137.63 5,357,026
Feb 07 2025 137.33 -0.41 -0.30% 138.37 138.545 137.05 9,315,874
Feb 06 2025 137.74 0.62 0.45% 137.39 137.88 136.79 7,237,039
Feb 05 2025 137.12 0.10 0.07% 137.50 137.74 136.155 8,125,744
Feb 04 2025 137.02 0.04 0.03% 137.11 137.75 136.72 7,447,395
Feb 03 2025 136.98 -1.37 -0.99% 135.93 137.97 135.33 12,360,794
Jan 31 2025 138.35 -0.98 -0.70% 139.29 139.74 138.19 10,144,762
Jan 30 2025 139.33 1.54 1.12% 137.59 139.585 137.59 7,954,887
Jan 29 2025 137.79 -0.47 -0.34% 138.35 139.23 137.71 9,030,667
Jan 28 2025 138.26 -0.92 -0.66% 139.51 139.62 137.85 8,654,945
Jan 27 2025 139.18 -1.89 -1.34% 138.93 139.51 138.495 10,458,935
Jan 24 2025 141.07 0.82 0.58% 141.60 141.645 140.79 6,411,571
Jan 23 2025 140.25 0.00 0.00% 140.25 140.25 140.25 0
Jan 22 2025 140.25 -0.33 -0.23% 141.02 141.14 140.185 6,596,946
Jan 21 2025 140.58 2.83 2.05% 138.96 140.58 138.96 11,863,129
Jan 17 2025 137.75 0.82 0.60% 137.81 138.265 137.2075 6,718,148
Jan 16 2025 136.93 1.64 1.21% 135.66 137.13 135.51 6,456,646
Jan 15 2025 135.29 0.85 0.63% 136.43 136.64 135.045 8,976,174
Jan 14 2025 134.44 1.57 1.18% 133.81 134.64 133.21 6,567,208
Jan 13 2025 132.87 1.54 1.17% 130.59 132.95 130.445 8,217,981
Jan 10 2025 131.33 -1.49 -1.12% 132.13 132.25 131.05 9,591,905
Jan 08 2025 132.82 0.52 0.39% 132.05 132.95 131.245 8,169,870
Jan 07 2025 132.30 -0.13 -0.10% 132.73 133.16 131.85 6,658,082
Jan 06 2025 132.43 -0.29 -0.22% 133.40 133.825 132.185 6,621,073
Jan 03 2025 132.72 1.42 1.08% 131.76 133.00 131.33 7,375,525
Jan 02 2025 131.30 -0.46 -0.35% 132.73 132.95 130.71 6,918,367
Dec 31 2024 131.76 -0.16 -0.12% 132.33 132.53 131.36 5,925,633
Dec 30 2024 131.92 -1.34 -1.01% 131.81 132.535 130.64 8,539,840
Dec 27 2024 133.26 -1.00 -0.74% 133.49 134.26 132.485 5,842,511
Dec 26 2024 134.26 0.10 0.07% 133.85 134.59 133.51 4,594,179
Dec 24 2024 134.16 1.04 0.78% 132.98 134.215 132.73 2,972,912
Dec 23 2024 133.12 -0.70 -0.52% 132.99 133.325 132.015 7,951,355
Dec 20 2024 133.82 1.55 1.17% 132.14 134.81 131.81 11,432,746
Dec 19 2024 132.27 -0.17 -0.13% 133.08 134.05 132.22 11,165,239
Dec 18 2024 132.44 -3.85 -2.82% 136.48 136.785 132.35 12,175,087
Dec 17 2024 136.29 -1.26 -0.92% 136.96 137.27 135.965 6,558,241
Dec 16 2024 137.55 0.12 0.09% 137.58 138.06 137.11 5,951,112
Dec 13 2024 137.43 -0.36 -0.26% 137.95 138.095 137.29 5,838,977
Dec 12 2024 137.79 -0.89 -0.64% 138.75 138.77 137.7243 5,779,277
Dec 11 2024 138.68 -0.32 -0.23% 139.72 139.93 138.62 5,847,479
Dec 10 2024 139.00 -0.34 -0.24% 139.17 139.52 138.19 6,015,688
Dec 09 2024 139.34 -1.22 -0.87% 140.59 140.75 139.265 7,068,294