Quantcast

S&P Global Industrials Sector Index Historical Stock Prices

(ETF)
EXI 
$89.09
*  
0.5559
0.62%
Get EXI Alerts
*Delayed - data as of May 22, 2019  -  Find a broker to begin trading EXI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

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.
16:00 89.19 89.4801 89.09 89.09 7,724
05/22/2019 89.1835 89.4801 89.09 89.09 7,724
05/21/2019 89.54 89.72 89.4872 89.6459 1,559
05/20/2019 88.7 88.9876 88.7 88.945 1,488
05/17/2019 89.29 89.85 89.29 89.398 4,053
05/16/2019 89.65 90.51 89.57 90.1138 3,395
05/15/2019 88.29 89.2893 88.29 89.2893 4,962
05/14/2019 88.56 89.51 88.56 89.12 89,653
05/13/2019 88.56 88.56 87.65 88.12 7,821
05/10/2019 89.65 90.45 88.89 90.45 24,375
05/09/2019 89.3 89.85 88.7995 89.8151 6,908
05/08/2019 90.07 90.56 89.7 90.1496 14,611
05/07/2019 90.93 91.1 89.89 90 54,370
05/06/2019 91.16 92.1 91.08 92.0503 32,008
05/03/2019 92.36 92.905 92.36 92.905 6,245
05/02/2019 91.78 92.27 91.56 91.8403 3,397
05/01/2019 92.9 93.16 92.28 92.28 9,875
04/30/2019 92.47 92.99 92.32 92.99 4,292
04/29/2019 92.35 92.72 92.335 92.7 4,208
04/26/2019 91.88 92.21 91.69 92.21 5,560
04/25/2019 92.12 92.12 91.69 91.79 19,507
04/24/2019 92.77 92.91 92.56 92.75 27,980
04/23/2019 92.63 92.95 92.63 92.94 4,007
04/22/2019 92.39 92.64 92.39 92.4949 1,104
04/18/2019 92.38 92.8 92.2897 92.66 56,658
04/17/2019 92.36 92.55 91.871 92.05 6,845
04/16/2019 91.59 91.9 91.41 91.715 3,215
04/15/2019 91.66 91.66 91.2036 91.32 2,248
04/12/2019 91.26 91.6375 91.22 91.5469 3,383
04/11/2019 90.2 90.6481 90.2 90.6481 7,019
04/10/2019 90.049 90.16 90.049 90.1121 940
04/09/2019 90.41 90.41 89.9768 89.9768 32,200
04/08/2019 90.8 90.95 90.575 90.9 16,864
04/05/2019 91.15 91.42 90.96 91.1 34,229
04/04/2019 90.63 90.98 90.63 90.9159 12,051
04/03/2019 90.99 91.14 90.6 90.7445 45,136
04/02/2019 90.47 90.496 90.21 90.4438 158,576
04/01/2019 89.66 90.49 89.66 90.42 27,995
03/29/2019 88.52 88.95 88.47 88.95 7,861
03/28/2019 87.95 88.24 87.8022 88.1074 2,858
03/27/2019 87.86 88.01 87.24 87.935 22,519
03/26/2019 87.75 88 87.31 87.8 155,441
03/25/2019 86.94 87.21 86.73 87.025 14,418
03/22/2019 88.22 88.22 87.05 87.15 14,226
03/21/2019 88.2 89.15 88.2 89.15 10,100
03/20/2019 88.63 88.975 87.97 88.61 8,513
03/19/2019 89.29 89.44 88.53 88.67 8,775
03/18/2019 88.19 88.8051 88.19 88.8051 46,864
03/15/2019 88.31 88.53 88.3 88.3 2,459
03/14/2019 88.22 88.22 87.85 88.05 11,980
03/13/2019 87.67 88.298 87.52 88.05 13,503
03/12/2019 87.75 87.92 87.33 87.33 36,662
03/11/2019 86.665 87.91 86.665 87.91 58,704
03/08/2019 86.43 86.97 86.27 86.82 18,087
03/07/2019 87.71 87.83 86.97 87.17 21,768
03/06/2019 88.57 88.57 87.94 88.2168 5,792
03/05/2019 88.97 89.2 88.61 88.73 15,125
03/04/2019 89.58 89.7329 88.445 89.11 2,698
03/01/2019 89.74 89.8399 88.91 89.18 60,723
02/28/2019 89.36 89.48 89.1901 89.26 9,487
02/27/2019 89.31 89.67 89.185 89.525 14,344
02/26/2019 89.53 89.945 89.4745 89.6266 11,523
02/25/2019 90 90.1099 89.44 89.5755 42,750
02/22/2019 89.07 89.3128 88.9313 89.2175 7,713
*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?



Smart Portfolio