Industrial Select Sector (XLI)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 0.46090273363 | 125.84 | 127.185 | 123.065 | 9823932 | 124.62921043 | SP |
| 4 | 4.26 | 3.48722986248 | 122.16 | 128.31 | 120.245 | 9195900 | 124.00456044 | SP |
| 12 | 3.35 | 2.72202811408 | 123.07 | 128.31 | 119.66 | 8425850 | 123.449312 | SP |
| 26 | 12.69 | 11.1580058032 | 113.73 | 128.31 | 112.865 | 8961969 | 121.94705901 | SP |
| 52 | 16.38 | 14.8854961832 | 110.04 | 128.31 | 96.115 | 9083983 | 113.85427154 | SP |
| 156 | 23.09 | 22.3458821252 | 103.33 | 128.31 | 82.75 | 10491255 | 103.38181685 | SP |
| 260 | 47.9 | 61.0035659705 | 78.52 | 128.31 | 47.71 | 11287600 | 93.20536037 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009000 | 122.97 | -0.26 | -0.21 | 123.21 | 123.28 | 121.92 | 6858473 |
| 1718922600 | 123.23 | 0.08 | 0.06 | 123.01 | 123.56 | 122.735 | 6284550 |
| 1718749800 | 123.15 | 0.66 | 0.54 | 122.46 | 123.16 | 122.225 | 6972409 |
| 1718663400 | 122.49 | 1.34 | 1.11 | 120.73 | 122.685 | 120.54 | 12336843 |
| 1718404200 | 121.15 | -1.23 | -1.01 | 121.33 | 121.33 | 119.66 | 15931262 |
| 1718317800 | 122.38 | -0.79 | -0.64 | 123 | 123.07 | 121.34 | 7852116 |
| 1718231400 | 123.17 | 1.16 | 0.95 | 123.14 | 123.885 | 122.63 | 10601203 |
| 1718145000 | 122.01 | -0.7 | -0.57 | 122.05 | 122.17 | 121.2 | 10745471 |
| 1718058600 | 122.71 | 0.38 | 0.31 | 122.15 | 122.88 | 122.09 | 6547737 |
| 1717799400 | 122.33 | 0.13 | 0.11 | 121.89 | 123.14 | 121.58 | 6743511 |
| 1717713000 | 122.2 | -0.73 | -0.59 | 122.79 | 123.09 | 121.715 | 6475114 |
| 1717626600 | 122.93 | 1.23 | 1.01 | 122.16 | 122.945 | 121.44 | 8546585 |
| 1717540200 | 121.7 | -0.3 | -0.25 | 121.75 | 122.23 | 121.01 | 9941152 |
| 1717453800 | 122 | -1.51 | -1.22 | 123.91 | 123.96 | 120.87 | 15005006 |
| 1717194600 | 123.51 | 1.48 | 1.21 | 122.32 | 123.56 | 121.3303 | 9513229 |
| 1717108200 | 122.03 | 0.83 | 0.68 | 121.36 | 122.115 | 121.33 | 7678076 |
| 1717021800 | 121.2 | -1.74 | -1.42 | 121.9 | 121.99 | 121.1 | 16565180 |
| 1716935400 | 122.94 | -1.52 | -1.22 | 124.41 | 124.41 | 122.525 | 8114554 |
| 1716589800 | 124.46 | 0.63 | 0.51 | 124.3 | 124.73 | 123.785 | 6963094 |
| 1716503400 | 123.83 | -1.48 | -1.18 | 125.61 | 125.68 | 123.595 | 8492635 |
| 1716417000 | 125.31 | 0.15 | 0.12 | 124.97 | 125.63 | 124.63 | 7814098 |
| 1716330600 | 125.16 | -0.41 | -0.33 | 125.34 | 125.36 | 124.835 | 5872064 |
| 1716244200 | 125.57 | 0.24 | 0.19 | 125.36 | 126.03 | 125.24 | 4282734 |
| 1715985000 | 125.33 | 0.14 | 0.11 | 125.29 | 125.48 | 124.71 | 5621529 |
| 1715898600 | 125.19 | -0.75 | -0.60 | 125.72 | 125.96 | 125.14 | 6985445 |
| 1715812200 | 125.94 | 0.82 | 0.66 | 125.78 | 126.025 | 125.555 | 7480815 |
| 1715725800 | 125.12 | -0.03 | -0.02 | 125.39 | 125.61 | 124.845 | 5047644 |
| 1715639400 | 125.15 | -0.53 | -0.42 | 125.96 | 126.1 | 125.08 | 5900313 |
| 1715380200 | 125.68 | 0.09 | 0.07 | 126.14 | 126.22 | 125.44 | 6012473 |
| 1715293800 | 125.59 | 1.23 | 0.99 | 124.59 | 125.59 | 124.45 | 6499633 |
| 1715207400 | 124.36 | 0.01 | 0.01 | 123.61 | 124.515 | 123.59 | 4884933 |
| 1715121000 | 124.35 | 0.34 | 0.27 | 124.24 | 124.71 | 124.03 | 5168131 |
| 1715034600 | 124.01 | 1.24 | 1.01 | 123.58 | 124.105 | 123.47 | 7037081 |
| 1714775400 | 122.77 | 0.85 | 0.70 | 123.07 | 123.21 | 122.2 | 8692981 |
| 1714689000 | 121.92 | 0.7 | 0.58 | 121.8 | 122.155 | 120.56 | 11799046 |
| 1714602600 | 121.22 | -0.3 | -0.25 | 121.33 | 122.845 | 120.92 | 15500762 |
| 1714516200 | 121.52 | -1.96 | -1.59 | 123.3 | 123.48 | 121.48 | 15332007 |
| 1714429800 | 123.48 | 0.82 | 0.67 | 122.91 | 123.59 | 122.865 | 6259169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
