Skip to main content

INDUSTRIAL SEL (NY:XLI)

147.52 +0.73 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 147.06 147.72 146.58 147.52 10,914,670 +0.73(+0.50%)
Jun 27, 2025 145.76 147.43 145.43 146.79 13,380,955 +1.45(+1.00%)
Jun 26, 2025 144.41 145.51 144.10 145.34 9,728,665 +1.56(+1.08%)
Jun 25, 2025 145.16 145.24 143.46 143.78 9,751,637 -1.28(-0.88%)
Jun 24, 2025 144.63 145.30 143.82 145.06 11,518,370 +1.20(+0.83%)
Jun 23, 2025 142.20 143.94 141.28 143.86 15,902,233 +1.92(+1.35%)
Jun 20, 2025 142.65 142.98 141.46 141.94 14,027,851 +0.16(+0.11%)
Jun 18, 2025 142.26 143.22 141.68 141.78 14,051,586 -0.34(-0.24%)
Jun 17, 2025 142.67 143.14 141.92 142.12 12,695,302 -1.08(-0.75%)
Jun 16, 2025 143.06 144.09 142.90 143.19 13,752,966 +0.98(+0.69%)
Jun 13, 2025 142.41 143.48 141.79 142.22 14,103,324 -1.21(-0.84%)
Jun 12, 2025 142.69 143.54 142.52 143.42 13,137,261 -0.38(-0.26%)
Jun 11, 2025 143.86 144.25 142.41 143.80 15,885,437 +0.07(+0.05%)
Jun 10, 2025 144.64 144.64 142.98 143.73 15,673,202 -0.63(-0.44%)
Jun 09, 2025 144.87 145.08 144.08 144.36 9,190,736 -0.13(-0.09%)
Jun 06, 2025 144.56 145.12 144.03 144.49 11,323,615 +1.21(+0.84%)
Jun 05, 2025 143.83 143.91 142.74 143.28 13,856,399 -0.10(-0.07%)
Jun 04, 2025 143.65 144.13 143.37 143.38 8,000,111 +0.08(+0.06%)
Jun 03, 2025 142.18 143.39 142.12 143.30 10,930,053 +1.10(+0.77%)
Jun 02, 2025 142.20 142.27 140.41 142.21 12,679,808 -0.18(-0.13%)
May 30, 2025 142.16 142.88 141.13 142.39 14,298,250 +0.09(+0.06%)
May 29, 2025 142.76 142.85 141.29 142.30 12,143,484 +0.13(+0.09%)
May 28, 2025 143.09 143.35 141.96 142.17 9,085,378 -0.71(-0.50%)
May 27, 2025 142.06 142.99 141.27 142.88 11,898,297 +2.47(+1.76%)
May 23, 2025 139.27 140.91 139.21 140.40 8,258,300 -0.46(-0.33%)
May 22, 2025 140.63 141.72 140.10 140.86 9,020,547 -0.03(-0.02%)
May 21, 2025 142.55 142.96 140.68 140.89 9,629,525 -2.42(-1.69%)
May 20, 2025 143.25 144.02 142.76 143.31 6,846,541 -0.52(-0.36%)
May 19, 2025 141.96 143.95 141.96 143.83 5,474,590 +0.49(+0.34%)
May 16, 2025 141.95 143.34 141.48 143.34 5,400,625 +1.61(+1.14%)
May 15, 2025 140.57 141.94 140.37 141.73 5,779,589 +1.56(+1.11%)
May 14, 2025 140.76 140.99 139.78 140.17 6,537,609 -0.68(-0.48%)
May 13, 2025 140.32 141.74 140.16 140.85 9,825,041 +0.98(+0.70%)
May 12, 2025 139.88 139.92 138.56 139.87 8,347,326 +4.18(+3.08%)
May 09, 2025 135.86 136.15 134.79 135.70 4,555,375 +0.11(+0.08%)
May 08, 2025 134.78 136.93 134.53 135.59 7,938,965 +1.84(+1.38%)
May 07, 2025 133.46 134.33 133.01 133.74 5,320,726 +0.68(+0.51%)
May 06, 2025 132.84 133.82 132.55 133.06 5,426,271 -1.18(-0.88%)
May 05, 2025 133.35 135.04 133.26 134.24 4,537,082 +0.07(+0.05%)
May 02, 2025 133.48 134.70 133.29 134.17 7,249,668 +2.36(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.