Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

INDUSTRIAL SEL (NY: XLI )

125.87 -0.07 (-0.06%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 97.22 97.53 96.80 97.15 10,346,766 -0.65(-0.66%)
Apr 29, 2021 97.69 97.92 97.08 97.79 11,578,793 +0.69(+0.71%)
Apr 28, 2021 97.27 97.60 96.98 97.11 8,265,864 -0.20(-0.21%)
Apr 27, 2021 96.89 97.46 96.55 97.31 14,453,253 +0.80(+0.83%)
Apr 26, 2021 97.13 97.61 96.45 96.51 8,210,204 -0.29(-0.30%)
Apr 23, 2021 95.86 97.04 95.69 96.79 8,527,051 +1.05(+1.09%)
Apr 22, 2021 96.32 96.93 95.65 95.74 12,358,819 -0.49(-0.51%)
Apr 21, 2021 94.81 96.27 94.62 96.23 11,911,901 +1.30(+1.37%)
Apr 20, 2021 95.78 95.95 94.35 94.93 14,293,282 -1.06(-1.10%)
Apr 19, 2021 96.24 96.26 95.52 95.99 8,541,846 -0.40(-0.42%)
Apr 16, 2021 96.75 97.02 95.97 96.39 10,725,441 +0.21(+0.22%)
Apr 15, 2021 96.13 96.32 95.49 96.18 13,253,326 +0.38(+0.40%)
Apr 14, 2021 95.74 96.44 95.69 95.80 9,791,488 +0.12(+0.13%)
Apr 13, 2021 95.70 95.97 95.00 95.68 11,134,713 -0.47(-0.49%)
Apr 12, 2021 95.66 96.20 95.60 96.14 8,084,441 +0.35(+0.37%)
Apr 09, 2021 95.04 95.84 94.91 95.79 10,131,565 +0.92(+0.97%)
Apr 08, 2021 94.51 94.90 93.98 94.87 9,602,218 +0.23(+0.24%)
Apr 07, 2021 95.10 95.33 94.34 94.64 9,302,420 -0.44(-0.46%)
Apr 06, 2021 95.22 95.85 94.98 95.08 8,607,016 -0.23(-0.24%)
Apr 05, 2021 95.06 95.62 94.89 95.31 11,319,430 +1.16(+1.24%)
Apr 01, 2021 93.99 94.22 93.53 94.14 11,740,276 +0.31(+0.34%)
Mar 31, 2021 94.35 94.60 93.51 93.83 12,895,594 -0.30(-0.32%)
Mar 30, 2021 93.72 94.36 93.54 94.13 10,681,660 +0.41(+0.44%)
Mar 29, 2021 93.60 94.28 93.25 93.72 13,338,811 +0.02(+0.02%)
Mar 26, 2021 92.63 93.76 92.27 93.70 15,104,909 +1.59(+1.73%)
Mar 25, 2021 90.43 92.26 89.54 92.11 19,430,290 +1.45(+1.60%)
Mar 24, 2021 90.47 92.08 90.44 90.66 15,298,118 +0.66(+0.73%)
Mar 23, 2021 90.99 91.82 89.67 90.01 17,782,474 -1.60(-1.75%)
Mar 22, 2021 91.84 92.00 90.97 91.61 12,924,356 -0.05(-0.06%)
Mar 19, 2021 92.42 92.46 91.15 91.66 19,397,766 -0.70(-0.76%)
Mar 18, 2021 92.35 93.61 92.18 92.36 17,779,366 -0.09(-0.09%)
Mar 17, 2021 91.57 92.64 91.34 92.45 15,622,456 +1.05(+1.15%)
Mar 16, 2021 92.52 92.57 91.29 91.39 13,185,733 -1.32(-1.42%)
Mar 15, 2021 92.32 92.74 91.39 92.71 11,988,701 +0.77(+0.84%)
Mar 12, 2021 91.06 92.02 90.98 91.95 10,643,376 +1.22(+1.34%)
Mar 11, 2021 90.93 91.51 90.19 90.73 12,851,018 +0.07(+0.07%)
Mar 10, 2021 89.59 91.13 89.47 90.66 18,181,324 +1.32(+1.48%)
Mar 09, 2021 90.17 90.63 89.33 89.34 13,140,003 -0.37(-0.41%)
Mar 08, 2021 89.38 91.11 89.13 89.71 17,661,704 +0.93(+1.05%)
Mar 05, 2021 87.56 89.08 85.77 88.78 24,013,612 +2.05(+2.37%)
Mar 04, 2021 88.26 88.58 85.37 86.73 29,088,330 -1.41(-1.60%)
Mar 03, 2021 88.12 89.17 87.92 88.14 18,415,018 +0.09(+0.11%)
Mar 02, 2021 88.34 88.49 87.66 88.04 12,134,161 -0.26(-0.29%)
Mar 01, 2021 87.35 88.95 87.22 88.30 12,097,198 +2.20(+2.56%)
Feb 26, 2021 87.20 87.46 85.85 86.09 19,116,440 -0.90(-1.04%)
Feb 25, 2021 88.62 88.72 86.63 86.99 20,991,910 -1.63(-1.84%)
Feb 24, 2021 87.19 88.99 86.80 88.63 17,674,384 +1.64(+1.89%)
Feb 23, 2021 86.88 87.20 85.69 86.99 17,439,544 +0.27(+0.31%)
Feb 22, 2021 86.01 87.36 85.93 86.72 11,105,934 +0.28(+0.32%)
Feb 19, 2021 85.66 86.70 85.59 86.44 9,195,695 +1.40(+1.64%)
Feb 18, 2021 85.04 85.24 84.40 85.05 6,745,858 -0.43(-0.50%)
Feb 17, 2021 85.34 85.54 84.80 85.47 7,647,269 -0.24(-0.28%)
Feb 16, 2021 86.00 86.35 85.52 85.71 8,658,473 -0.09(-0.10%)
Feb 12, 2021 84.99 85.86 84.89 85.80 8,402,338 +0.62(+0.73%)
Feb 11, 2021 85.58 85.70 84.32 85.18 9,333,928 -0.18(-0.21%)
Feb 10, 2021 85.87 85.90 84.97 85.36 11,536,924 -0.13(-0.16%)
Feb 09, 2021 85.20 85.78 84.62 85.49 8,733,958 +0.22(+0.26%)
Feb 08, 2021 84.89 85.31 84.70 85.28 9,312,361 +0.72(+0.85%)
Feb 05, 2021 84.71 84.96 84.33 84.55 7,874,521 +0.49(+0.59%)
Feb 04, 2021 83.45 84.20 83.34 84.06 7,483,949 +0.89(+1.07%)
Feb 03, 2021 83.01 83.32 82.46 83.17 10,169,958 +0.06(+0.07%)
Feb 02, 2021 82.34 83.48 82.25 83.11 10,965,328 +1.73(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.