Industrial Select Sector (XLI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.04 | 1.55558944639 | 131.14 | 134.37 | 130.45 | 8309215 | 132.53635953 | SP |
| 4 | 3.62 | 2.79407224452 | 129.56 | 134.37 | 125.11 | 7485740 | 129.85630777 | SP |
| 12 | 10.74 | 8.77164325384 | 122.44 | 134.37 | 119.165 | 8512725 | 126.04966685 | SP |
| 26 | 8 | 6.39079725196 | 125.18 | 134.37 | 119.165 | 8653391 | 124.45300207 | SP |
| 52 | 31.83 | 31.4060187469 | 101.35 | 134.37 | 96.115 | 9084772 | 116.81080634 | SP |
| 156 | 33.59 | 33.7282859725 | 99.59 | 134.37 | 82.75 | 10324826 | 104.38233435 | SP |
| 260 | 55.68 | 71.8451612903 | 77.5 | 134.37 | 47.71 | 11225951 | 94.5140808 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 133.18 | -0.94 | -0.70 | 133.08 | 133.455 | 132.44 | 10685781 |
| 1726785000 | 134.12 | 2.27 | 1.72 | 134.01 | 134.37 | 132.97 | 7352145 |
| 1726698600 | 131.85 | -0.11 | -0.08 | 132.16999 | 133.66999 | 131.65 | 8921738 |
| 1726612200 | 131.96 | 0.72 | 0.55 | 131.5 | 132.4275 | 131.215 | 7592854 |
| 1726525800 | 131.24 | 0.67 | 0.51 | 131.13999 | 131.72999 | 130.44999 | 6019193 |
| 1726266600 | 130.57 | 1.31 | 1.01 | 129.82 | 131.06 | 129.57 | 7130241 |
| 1726180200 | 129.26 | 0.99 | 0.77 | 128.3 | 129.27 | 127.59 | 6665409 |
| 1726093800 | 128.27 | 0.23 | 0.18 | 127.73 | 128.43 | 125.11 | 7916877 |
| 1726007400 | 128.04 | 0.22 | 0.17 | 128.32 | 128.32 | 126.965 | 5961029 |
| 1725921000 | 127.82 | 1.93 | 1.53 | 126.96 | 128.33 | 126.92 | 7222311 |
| 1725661800 | 125.89 | -1.29 | -1.01 | 127.34 | 128.27 | 125.64 | 9029157 |
| 1725575400 | 127.18 | -1.5 | -1.17 | 128.41 | 128.46 | 126.465 | 7680593 |
| 1725489000 | 128.68 | 0.13 | 0.10 | 128.47 | 129.46 | 128.19 | 7720879 |
| 1725402600 | 128.55 | -2.91 | -2.21 | 130.81 | 130.97 | 128.055 | 8919491 |
| 1725057000 | 131.46 | 1.39 | 1.07 | 130.53 | 131.59 | 129.59 | 8253897 |
| 1724970600 | 130.07 | 0.91 | 0.70 | 129.76 | 131.19999 | 129.1 | 8012620 |
| 1724884200 | 129.16 | -0.06 | -0.05 | 129.28 | 129.9501 | 128.51 | 4311857 |
| 1724797800 | 129.22 | 0.08 | 0.06 | 128.94999 | 129.285 | 128.51 | 3870375 |
| 1724711400 | 129.13999 | -0.14 | -0.11 | 129.56 | 130 | 128.87 | 5890421 |
| 1724452200 | 129.28 | 1.28 | 1.00 | 128.44 | 129.58 | 128.19 | 5832935 |
| 1724365800 | 128 | -0.16 | -0.12 | 128.38 | 128.66999 | 127.595 | 6308026 |
| 1724279400 | 128.16 | 0.77 | 0.60 | 127.69 | 128.38 | 127.54 | 4910531 |
| 1724193000 | 127.39 | -0.35 | -0.27 | 127.68 | 127.85 | 127.005 | 5845139 |
| 1724106600 | 127.74 | 0.77 | 0.61 | 127.08 | 127.78 | 126.94 | 3408144 |
| 1723847400 | 126.97 | -0.18 | -0.14 | 126.99 | 127.22 | 126.4099 | 5125731 |
| 1723761000 | 127.15 | 1.69 | 1.35 | 126.65 | 127.51 | 126.3 | 5615337 |
| 1723674600 | 125.46 | 0.51 | 0.41 | 124.91 | 125.68 | 124.835 | 5339972 |
| 1723588200 | 124.95 | 1.3 | 1.05 | 124.23 | 125.05 | 123.34 | 7563611 |
| 1723501800 | 123.65 | -0.63 | -0.51 | 124.29 | 124.48 | 123.245 | 5513920 |
| 1723242600 | 124.28 | 0.02 | 0.02 | 124.1 | 124.53 | 123 | 5755604 |
| 1723156200 | 124.26 | 2.8 | 2.31 | 122.36 | 124.35 | 122.34 | 7838247 |
| 1723069800 | 121.46 | -0.59 | -0.48 | 123.2 | 124.23 | 121.39 | 8244332 |
| 1722983400 | 122.05 | 1.45 | 1.20 | 121.31 | 123.78 | 120.78 | 13625906 |
| 1722897000 | 120.6 | -2.13 | -1.74 | 120.38 | 121.84 | 119.165 | 19270268 |
| 1722637800 | 122.73 | -2.76 | -2.20 | 124.13 | 124.35 | 121.57 | 16014340 |
| 1722551400 | 125.49 | -2.37 | -1.85 | 127.54 | 128.56 | 124.725 | 16501964 |
| 1722465000 | 127.86 | 1.41 | 1.12 | 127.92 | 129.07499 | 127.29 | 10771083 |
| 1722378600 | 126.45 | 0.37 | 0.29 | 126.62 | 127.34 | 125.935 | 7719262 |
| 1722292200 | 126.08 | -0.22 | -0.17 | 126.7 | 126.7 | 125.68 | 8844484 |
| 1722033000 | 126.3 | 2.12 | 1.71 | 125.6 | 127.185 | 125.39 | 10085325 |
| 1721946600 | 124.18 | 0.99 | 0.80 | 123.35 | 126.1 | 123.085 | 14067393 |
| 1721860200 | 123.19 | -2.71 | -2.15 | 125.28 | 125.53 | 123.065 | 10734873 |
| 1721773800 | 125.9 | -0.14 | -0.11 | 125.51 | 126.59 | 125.44 | 9359398 |
| 1721687400 | 126.04 | 1.17 | 0.94 | 125.46 | 126.04 | 124.48 | 5361885 |
| 1721428200 | 124.87 | -0.69 | -0.55 | 125.84 | 126 | 124.59 | 9596113 |
| 1721341800 | 125.56 | -0.99 | -0.78 | 126.54 | 127.81 | 125.38 | 9131032 |
| 1721255400 | 126.55 | -1.64 | -1.28 | 127.63 | 127.9 | 126.52 | 13430392 |
| 1721169000 | 128.19 | 3.12 | 2.49 | 125.44 | 128.31 | 125.425 | 15448464 |
| 1721082600 | 125.07 | 0.89 | 0.72 | 124.55 | 125.66 | 124.28 | 9501553 |
| 1720823400 | 124.18 | 0.71 | 0.58 | 124.18 | 124.905 | 123.869 | 10970926 |
| 1720737000 | 123.47 | 1.55 | 1.27 | 122.24 | 123.91 | 122.06 | 10811307 |
| 1720650600 | 121.92 | 1.08 | 0.89 | 121.01 | 121.955 | 120.76 | 6851307 |
| 1720564200 | 120.84 | -0.53 | -0.44 | 121.43 | 121.615 | 120.805 | 4567630 |
| 1720477800 | 121.37 | 0.15 | 0.12 | 121.56 | 122.21 | 121 | 7311386 |
| 1720218600 | 121.22 | -0.44 | -0.36 | 121.63 | 121.63 | 120.245 | 6276403 |
| 1720040640 | 121.66 | 0.44 | 0.36 | 121.36 | 122.1 | 121.15 | 5467693 |
| 1719959400 | 121.22 | 0.66 | 0.55 | 120.38 | 121.26 | 120.29 | 6743692 |
| 1719873000 | 120.56 | -1.31 | -1.07 | 122.44 | 122.69 | 120.29 | 9294265 |
| 1719613800 | 121.87 | 0.05 | 0.04 | 122.16 | 122.96 | 121.28 | 9796381 |
| 1719527400 | 121.82 | 0.13 | 0.11 | 121.81 | 122.045 | 121.38 | 4699813 |
| 1719441000 | 121.69 | -0.33 | -0.27 | 121.86 | 121.88 | 121.21 | 7187765 |
| 1719354600 | 122.02 | -1.05 | -0.85 | 122.97 | 122.97 | 121.445 | 9751859 |
| 1719268200 | 123.07 | 0.1 | 0.08 | 122.88 | 124.205 | 122.61 | 8443823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
