Historical Stock Prices

(ETF)
XLI 
$54.22
*  
0.05
0.09%
Get XLI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading XLI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 54.49 54.5 54.16 54.22 7,504,222
07/30/2015 54.03 54.32 53.97 54.27 5,884,461
07/29/2015 53.56 54.36 53.53 54.32 13,128,560
07/28/2015 52.84 53.74 52.84 53.66 15,470,320
07/27/2015 52.54 52.8 52.455 52.64 11,678,940
07/24/2015 53.58 53.62 52.81 52.9 10,889,110
07/23/2015 53.91 54.195 53.465 53.6 11,547,980
07/22/2015 54.25 54.52 53.96 54.1 7,541,008
07/21/2015 54.52 54.71 54.28 54.34 7,287,149
07/20/2015 54.92 55.05 54.8401 54.93 5,163,093
07/17/2015 55.03 55.15 54.775 54.92 5,506,049
07/16/2015 55 55.11 54.8401 54.94 8,273,040
07/15/2015 54.93 54.94 54.58 54.69 7,249,235
07/14/2015 54.71 55.01 54.61 54.92 9,130,340
07/13/2015 54.53 54.8 54.53 54.77 6,754,573
07/10/2015 54.14 54.37 53.96 54.17 8,348,005
07/09/2015 54.01 54.26 53.61 53.61 8,918,189
07/08/2015 53.92 54.08 53.35 53.48 12,608,580
07/07/2015 53.94 54.49 53.4468 54.46 16,635,890
07/06/2015 53.86 54.3799 53.77 54.02 10,768,960
07/02/2015 54.48 54.52 54.125 54.23 10,477,830
07/01/2015 54.6 54.7 54.06 54.33 10,981,580
06/30/2015 54.57 54.57 53.97 54.06 12,494,930
06/29/2015 54.63 54.84 54 54.03 13,107,470
06/26/2015 55.13 55.24 54.95 55.07 6,424,779
06/25/2015 55.35 55.57 54.965 54.97 8,323,286
06/24/2015 55.8 55.89 55.39 55.4 5,976,308
06/23/2015 56.14 56.17 55.84 55.92 3,837,368
06/22/2015 56.03 56.2 55.94 56.06 4,913,253
06/19/2015 55.88 56.09 55.72 55.72 8,867,076
06/18/2015 55.58 56.47 55.58 56.27 9,445,147
06/17/2015 55.59 55.83 55.26 55.71 10,321,010
06/16/2015 55.44 55.65 55.33 55.56 7,514,411
06/15/2015 55.56 55.73 55.25 55.51 8,848,277
06/12/2015 56.01 56.17 55.83 55.98 7,794,463
06/11/2015 56.14 56.34 56.05 56.31 5,235,709
06/10/2015 55.64 56.14 55.58 55.99 7,293,460
06/09/2015 55.39 55.68 55.3 55.44 5,630,410
06/08/2015 55.77 55.86 55.44 55.45 6,920,477
06/05/2015 55.71 55.925 55.5 55.86 9,071,843
06/04/2015 56.16 56.33 55.73 55.82 10,177,270
06/03/2015 56.31 56.635 56.13 56.45 7,916,980
06/02/2015 55.87 56.406 55.73 56.17 6,119,556
06/01/2015 55.99 56.25 55.67 56.06 8,712,908
05/29/2015 56.32 56.34 55.7 55.81 11,752,550
05/28/2015 56.5 56.54 56.16 56.37 5,775,266
05/27/2015 56.47 56.71 56.29 56.64 5,498,942
05/26/2015 56.81 56.81 56.1444 56.28 7,881,293
05/22/2015 57.13 57.19 56.88 56.9 5,826,301
05/21/2015 56.78 57.28 56.78 57.16 6,276,681
05/20/2015 57.1 57.13 56.76 56.85 7,064,253
05/19/2015 57.01 57.29 56.98 57.06 6,186,887
05/18/2015 57.26 57.29 56.98 57.22 6,633,250
05/15/2015 57.14 57.27 56.94 57.11 6,266,250
05/14/2015 56.84 57.22 56.79 57.16 8,698,422
05/13/2015 56.68 56.97 56.51 56.59 7,704,328
05/12/2015 56.36 56.66 56.1 56.47 7,542,420
05/11/2015 56.56 56.765 56.48 56.53 5,164,035
05/08/2015 56.52 56.74 56.36 56.58 7,025,140
05/07/2015 55.46 56.05 55.46 55.92 10,662,360
05/06/2015 55.92 55.98 55.32 55.63 8,236,965
05/05/2015 56.23 56.52 55.6 55.66 10,026,910
05/04/2015 56.35 56.74 56.35 56.42 6,086,906
05/01/2015 55.89 56.36 55.81 56.33 11,017,900
04/30/2015 55.86 56.11 55.435 55.63 12,958,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?