NYSE - Delayed Quote USD

INDUSTRIAL SELECT SECTOR INDEX (^IXI)

1,264.05

+7.19

+(0.57%)

At close: April 17 at 4:00:10 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	34.80	35.61	34.80	35.39	35.39	21,200
Apr 16, 2025	34.45	35.06	34.45	34.75	34.75	13,400
Apr 15, 2025	34.21	34.66	34.21	34.44	34.44	12,900
Apr 14, 2025	33.89	34.34	33.81	34.23	34.23	11,700
Apr 11, 2025	32.94	33.53	32.49	33.51	33.51	12,700
Apr 10, 2025	33.16	33.50	32.32	32.85	32.85	15,700
Apr 9, 2025	31.21	33.60	30.40	33.49	33.49	25,900
Apr 8, 2025	33.31	33.31	31.24	31.58	31.58	21,700
Apr 7, 2025	33.32	33.67	32.44	32.66	32.66	25,800
Apr 4, 2025	35.14	35.14	34.15	34.15	34.15	43,000
Apr 3, 2025	36.61	36.90	35.72	35.74	35.74	81,100
Apr 2, 2025	36.75	36.96	36.58	36.95	36.95	10,100
Apr 1, 2025	37.02	37.02	36.60	36.90	36.90	10,900
Mar 31, 2025	36.54	37.01	36.54	36.97	36.97	11,200
Mar 28, 2025	36.65	36.65	36.39	36.57	36.57	16,600
Mar 27, 2025	36.50	36.89	36.46	36.49	36.49	12,700
Mar 26, 2025	36.20	36.62	36.20	36.47	36.47	7,500
Mar 25, 2025	36.39	36.49	36.14	36.19	36.19	17,200
Mar 24, 2025	36.18	36.45	36.11	36.45	36.45	10,100
Mar 21, 2025	36.56	36.56	36.02	36.04	36.04	13,500
Mar 20, 2025	36.82	36.94	36.63	36.69	36.69	13,500
Mar 19, 2025	36.85	37.03	36.61	36.80	36.80	7,000
Mar 18, 2025	36.99	37.13	36.78	36.95	36.95	10,900
Mar 17, 2025	36.67	37.20	36.67	37.10	37.10	13,200
Mar 14, 2025	36.27	36.69	36.19	36.68	36.68	23,400
Mar 13, 2025	36.84	36.99	36.09	36.09	36.09	17,500
Mar 12, 2025	37.39	37.39	36.90	36.94	36.94	13,200
Mar 11, 2025	37.74	37.74	37.03	37.25	37.25	14,000
Mar 10, 2025	37.92	38.33	37.56	37.61	37.61	24,800
Mar 7, 2025	37.76	38.08	37.52	37.96	37.96	25,700
Mar 6, 2025	37.66	37.78	37.39	37.51	37.51	39,000
Mar 5, 2025	37.41	38.12	37.41	38.11	38.11	16,000
Mar 4, 2025	37.69	37.98	37.54	37.66	37.66	32,300
Mar 3, 2025	37.52	37.97	37.52	37.75	37.75	16,600
Feb 28, 2025	37.43	37.75	37.16	37.45	37.45	22,700
Feb 27, 2025	37.34	37.72	37.34	37.51	37.51	13,800
Feb 26, 2025	38.02	38.02	37.37	37.47	37.47	13,300
Feb 25, 2025	37.73	38.17	37.73	38.08	38.08	16,400
Feb 24, 2025	37.46	37.70	37.36	37.53	37.53	64,100
Feb 21, 2025	37.46	37.46	37.07	37.29	37.29	20,200
Feb 20, 2025	37.16	37.48	37.05	37.44	37.44	21,000
Feb 19, 2025	36.93	37.20	36.93	37.12	37.12	27,500
Feb 18, 2025	37.08	37.39	37.08	37.27	37.27	12,600
Feb 14, 2025	37.46	37.66	37.23	37.23	37.23	16,400
Feb 13, 2025	37.15	37.41	37.04	37.34	37.34	12,500
Feb 12, 2025	36.70	37.09	36.70	36.93	36.93	12,100
Feb 11, 2025	36.87	37.35	36.87	37.34	37.34	48,100
Feb 10, 2025	36.91	37.03	36.76	37.00	37.00	24,000
Feb 7, 2025	36.95	36.98	36.65	36.78	36.78	21,700
Feb 6, 2025	36.88	37.08	36.78	37.08	37.08	30,900
Feb 5, 2025	36.83	37.04	36.73	36.96	36.96	12,700
Feb 4, 2025	36.16	36.53	36.13	36.45	36.45	18,700
Feb 3, 2025	36.14	36.44	35.82	36.29	36.29	22,400
Jan 31, 2025	36.78	36.95	36.58	36.70	36.70	29,900
Jan 30, 2025	36.74	37.15	36.57	36.88	36.88	30,000
Jan 29, 2025	36.85	36.92	36.30	36.48	36.48	33,800
Jan 28, 2025	36.95	37.08	36.75	36.88	36.88	22,500
Jan 27, 2025	36.62	37.15	36.62	37.07	37.07	43,700
Jan 24, 2025	36.28	36.61	36.22	36.38	36.38	114,500
Jan 23, 2025	35.78	36.26	35.71	36.25	36.25	128,400
Jan 22, 2025	36.28	36.28	35.77	35.77	35.77	21,200
Jan 21, 2025	35.62	36.47	35.62	36.38	36.38	39,100
Jan 17, 2025	35.84	35.85	35.49	35.49	35.49	20,300
Jan 16, 2025	34.97	35.69	34.97	35.66	35.66	31,300
Jan 15, 2025	35.82	35.82	34.97	35.04	35.04	81,500
Jan 14, 2025	34.66	34.94	34.66	34.88	34.88	12,300
Jan 13, 2025	34.07	34.47	34.07	34.46	34.46	14,800
Jan 10, 2025	34.46	34.46	34.14	34.17	34.17	58,200
Jan 8, 2025	34.87	34.87	34.60	34.73	34.73	28,500
Jan 7, 2025	35.28	35.40	35.00	35.06	35.06	18,600
Jan 6, 2025	35.46	35.56	35.16	35.16	35.16	36,400
Jan 3, 2025	34.96	35.37	34.84	35.34	35.34	15,300
Jan 2, 2025	35.45	35.45	34.77	34.88	34.88	27,600
Dec 31, 2024	35.10	35.35	35.03	35.30	35.30	51,200
Dec 30, 2024	34.97	35.09	34.69	34.95	34.95	77,600
Dec 27, 2024	35.36	35.49	35.06	35.13	35.13	32,400
Dec 26, 2024	35.48	35.97	35.48	35.96	35.53	37,400
Dec 24, 2024	35.54	35.79	35.41	35.79	35.36	16,900
Dec 23, 2024	35.23	35.52	35.15	35.52	35.09	31,000
Dec 20, 2024	34.79	35.72	34.79	35.35	34.92	94,300
Dec 19, 2024	35.38	35.51	34.66	34.66	34.24	89,000
Dec 18, 2024	36.83	36.89	35.39	35.39	34.96	31,500
Dec 17, 2024	36.73	37.08	36.69	36.79	36.35	26,500
Dec 16, 2024	37.22	37.32	36.92	36.94	36.50	57,500
Dec 13, 2024	37.35	37.40	37.12	37.28	36.83	33,000
Dec 12, 2024	37.35	37.65	37.29	37.30	36.85	22,500
Dec 11, 2024	37.82	37.87	37.42	37.52	37.07	25,500
Dec 10, 2024	38.28	38.28	37.72	37.77	37.31	36,400
Dec 9, 2024	37.86	38.38	37.86	38.31	37.85	39,500
Dec 6, 2024	38.14	38.17	37.75	37.91	37.45	16,100
Dec 5, 2024	38.25	38.25	37.94	38.07	37.61	25,000
Dec 4, 2024	38.50	38.51	38.31	38.33	37.87	20,400
Dec 3, 2024	38.85	38.85	38.57	38.57	38.10	14,800
Dec 2, 2024	38.94	39.04	38.70	38.88	38.42	23,200
Nov 29, 2024	39.53	39.53	39.24	39.24	38.77	8,300
Nov 27, 2024	39.45	39.70	39.45	39.55	39.07	39,200
Nov 26, 2024	39.10	39.10	38.76	39.05	38.58	43,000
Nov 25, 2024	38.82	39.53	38.82	39.28	38.80	10,800
Nov 22, 2024	38.30	38.61	38.30	38.61	38.15	20,900
Nov 21, 2024	38.31	38.44	38.10	38.26	37.80	15,100
Nov 20, 2024	38.41	38.41	38.06	38.22	37.76	14,100
Nov 19, 2024	38.37	38.75	38.32	38.58	38.12	16,100
Nov 18, 2024	38.36	38.63	38.22	38.63	38.17	103,400
Nov 15, 2024	38.36	38.58	38.11	38.51	38.05	73,000
Nov 14, 2024	38.81	38.81	38.30	38.37	37.91	16,700
Nov 13, 2024	38.57	38.82	38.57	38.74	38.27	11,900
Nov 12, 2024	38.94	38.94	38.43	38.45	37.99	15,200
Nov 11, 2024	39.43	39.44	39.02	39.02	38.55	9,500
Nov 8, 2024	39.04	39.40	39.03	39.39	38.92	74,600
Nov 7, 2024	38.86	39.12	38.83	39.00	38.53	15,900
Nov 6, 2024	39.55	39.55	38.15	38.59	38.13	34,000
Nov 5, 2024	39.08	39.51	38.90	39.51	39.04	19,500
Nov 4, 2024	39.05	39.19	38.90	39.05	38.58	13,100
Nov 1, 2024	39.20	39.28	38.75	38.77	38.30	38,000
Oct 31, 2024	39.44	39.49	38.96	38.96	38.49	23,000
Oct 30, 2024	39.52	40.16	39.52	39.73	39.25	17,300
Oct 29, 2024	39.90	39.90	39.48	39.48	39.01	20,400
Oct 28, 2024	40.02	40.29	39.96	40.02	39.54	16,100
Oct 25, 2024	40.38	40.38	39.82	39.82	39.34	150,300
Oct 24, 2024	40.47	40.64	40.30	40.37	39.89	10,600
Oct 23, 2024	40.24	40.64	40.24	40.61	40.12	28,500
Oct 22, 2024	40.01	40.40	40.01	40.30	39.82	32,800
Oct 21, 2024	41.10	41.10	40.16	40.16	39.68	11,300
Oct 18, 2024	41.30	41.36	41.15	41.35	40.85	11,600
Oct 17, 2024	41.95	41.95	41.33	41.33	40.83	17,500
Oct 16, 2024	41.65	42.15	41.63	42.09	41.59	18,100
Oct 15, 2024	41.18	41.64	41.18	41.28	40.78	352,600
Oct 14, 2024	40.93	41.24	40.88	41.15	40.66	9,000
Oct 11, 2024	40.83	41.11	40.83	41.08	40.59	5,900
Oct 10, 2024	40.86	40.90	40.57	40.70	40.21	16,400
Oct 9, 2024	41.13	41.13	40.88	41.07	40.58	7,700
Oct 8, 2024	41.28	41.28	41.03	41.21	40.71	16,500
Oct 7, 2024	41.41	41.70	41.12	41.25	40.76	9,000
Oct 4, 2024	42.11	42.11	41.54	41.74	41.24	12,400
Oct 3, 2024	42.36	42.36	42.03	42.09	41.58	15,900
Oct 2, 2024	42.74	42.74	42.26	42.49	41.98	30,200
Oct 1, 2024	43.46	43.46	42.80	42.95	42.43	14,700
Sep 30, 2024	42.95	43.29	42.76	43.29	42.77	12,500
Sep 27, 2024	43.19	43.40	43.03	43.03	42.51	12,500
Sep 26, 2024	43.20	43.22	42.94	42.98	42.46	23,700
Sep 25, 2024	43.77	43.77	43.24	43.32	42.46	7,200
Sep 24, 2024	43.75	43.89	43.61	43.77	42.90	7,800
Sep 23, 2024	43.52	43.87	43.52	43.87	43.00	11,800
Sep 20, 2024	43.78	43.78	43.21	43.29	42.43	10,100
Sep 19, 2024	43.79	43.96	43.60	43.85	42.98	9,000
Sep 18, 2024	43.69	43.83	43.47	43.52	42.66	13,900
Sep 17, 2024	44.01	44.01	43.64	43.68	42.81	15,900
Sep 16, 2024	43.98	44.12	43.79	44.10	43.23	9,700
Sep 13, 2024	43.56	43.85	43.56	43.79	42.92	15,000
Sep 12, 2024	43.34	43.41	43.04	43.41	42.55	10,300
Sep 11, 2024	43.27	43.50	42.67	43.30	42.44	34,000
Sep 10, 2024	43.01	43.54	43.01	43.52	42.66	13,100
Sep 9, 2024	42.61	43.14	42.61	42.95	42.10	11,800
Sep 6, 2024	42.57	42.62	42.17	42.44	41.60	25,100
Sep 5, 2024	42.77	42.84	42.38	42.40	41.56	12,300
Sep 4, 2024	42.38	42.76	42.32	42.52	41.68	36,800
Sep 3, 2024	42.38	42.48	42.17	42.27	41.43	90,200
Aug 30, 2024	42.23	42.60	42.16	42.60	41.76	6,900
Aug 29, 2024	42.43	42.43	41.97	42.16	41.33	12,500
Aug 28, 2024	42.72	42.74	42.18	42.42	41.58	19,900
Aug 27, 2024	42.70	42.92	42.46	42.87	42.01	10,700
Aug 26, 2024	42.92	42.99	42.73	42.73	41.88	10,400
Aug 23, 2024	42.05	42.89	42.05	42.89	42.04	24,900
Aug 22, 2024	41.64	41.94	41.58	41.94	41.11	18,900
Aug 21, 2024	41.44	41.67	41.19	41.58	40.76	46,100
Aug 20, 2024	41.41	41.41	41.14	41.32	40.50	13,700
Aug 19, 2024	40.91	41.34	40.91	41.31	40.49	12,600
Aug 16, 2024	40.89	40.97	40.59	40.86	40.05	43,200
Aug 15, 2024	41.00	41.11	40.71	40.84	40.03	65,000
Aug 14, 2024	40.77	40.91	40.59	40.80	39.99	51,200
Aug 13, 2024	40.24	40.63	40.24	40.58	39.78	66,700
Aug 12, 2024	40.34	40.34	39.70	39.94	39.15	18,700
Aug 9, 2024	40.19	40.47	40.12	40.42	39.62	55,600
Aug 8, 2024	39.85	40.20	39.63	40.16	39.36	17,400
Aug 7, 2024	40.23	40.54	39.72	39.72	38.93	11,800
Aug 6, 2024	39.35	40.35	39.25	39.99	39.20	53,000
Aug 5, 2024	39.57	40.30	39.32	39.34	38.56	12,300
Aug 2, 2024	40.64	40.88	40.47	40.78	39.97	30,900
Aug 1, 2024	40.72	41.20	40.36	40.64	39.83	16,600
Jul 31, 2024	40.76	41.02	40.47	40.48	39.68	7,100
Jul 30, 2024	40.67	40.94	40.55	40.84	40.03	10,400
Jul 29, 2024	40.52	40.53	40.21	40.53	39.72	9,200
Jul 26, 2024	40.00	40.45	39.99	40.45	39.65	17,500
Jul 25, 2024	39.98	40.38	39.74	39.74	38.95	17,600
Jul 24, 2024	40.72	40.76	40.03	40.03	39.24	9,700
Jul 23, 2024	40.91	40.91	40.69	40.70	39.89	5,900
Jul 22, 2024	40.82	41.17	40.42	41.09	40.27	12,700
Jul 19, 2024	40.66	40.66	40.41	40.62	39.81	7,300
Jul 18, 2024	40.76	41.51	40.57	40.69	39.88	11,300
Jul 17, 2024	40.55	41.40	40.55	40.89	40.08	24,400
Jul 16, 2024	40.56	40.64	40.42	40.62	39.81	25,600
Jul 15, 2024	40.33	40.43	40.16	40.35	39.55	14,700
Jul 12, 2024	40.14	40.56	40.14	40.30	39.50	18,000
Jul 11, 2024	38.95	39.96	38.95	39.89	39.10	43,800
Jul 10, 2024	38.42	38.68	38.40	38.68	37.91	19,200
Jul 9, 2024	38.27	38.27	37.83	38.15	37.39	20,000
Jul 8, 2024	38.31	38.40	38.16	38.22	37.46	18,000
Jul 5, 2024	38.18	38.34	38.02	38.27	37.51	14,100
Jul 3, 2024	37.94	38.22	37.94	38.13	37.37	14,800
Jul 2, 2024	37.55	37.89	37.55	37.85	37.10	23,500
Jul 1, 2024	37.82	37.86	37.27	37.42	36.68	15,500
Jun 28, 2024	37.55	37.82	37.45	37.82	37.07	29,100
Jun 27, 2024	37.44	37.65	37.21	37.47	36.73	15,500
Jun 26, 2024	37.61	37.71	37.48	37.56	36.62	25,100
Jun 25, 2024	38.15	38.15	37.55	37.72	36.77	22,000
Jun 24, 2024	37.91	38.51	37.84	38.23	37.27	16,700
Jun 21, 2024	37.77	37.79	37.65	37.78	36.83	18,100
Jun 20, 2024	37.82	37.90	37.65	37.87	36.91	19,200
Jun 18, 2024	37.76	38.04	37.76	37.99	37.03	59,700
Jun 17, 2024	37.52	37.81	37.45	37.71	36.76	22,300
Jun 14, 2024	37.60	37.73	37.36	37.67	36.72	20,300
Jun 13, 2024	37.80	37.91	37.53	37.85	36.90	13,400
Jun 12, 2024	38.11	38.42	37.72	37.79	36.84	54,600
Jun 11, 2024	37.06	37.34	36.91	37.24	36.31	19,400
Jun 10, 2024	37.08	37.38	36.97	37.31	36.37	15,200
Jun 7, 2024	37.14	37.28	37.01	37.16	36.22	9,200
Jun 6, 2024	37.44	37.72	37.34	37.72	36.77	20,000
Jun 5, 2024	37.67	37.67	37.41	37.58	36.63	13,600
Jun 4, 2024	37.30	37.90	37.30	37.74	36.79	25,200
Jun 3, 2024	37.48	37.52	37.24	37.31	36.37	35,500
May 31, 2024	37.11	37.40	37.03	37.40	36.46	25,100
May 30, 2024	36.65	36.94	36.65	36.90	35.97	15,000
May 29, 2024	36.38	36.38	36.17	36.23	35.32	18,000
May 28, 2024	37.13	37.33	36.78	36.80	35.88	43,400
May 24, 2024	37.10	37.15	36.88	36.88	35.95	19,300
May 23, 2024	37.88	37.88	36.92	36.92	35.99	20,300
May 22, 2024	38.02	38.23	37.84	37.94	36.98	23,600
May 21, 2024	38.34	38.34	37.98	38.10	37.14	12,000
May 20, 2024	38.45	38.51	38.27	38.30	37.34	23,500
May 17, 2024	38.37	38.50	38.37	38.49	37.52	18,600
May 16, 2024	38.40	38.61	38.31	38.49	37.52	15,600
May 15, 2024	38.05	38.38	38.05	38.29	37.33	17,200
May 14, 2024	37.43	37.66	37.31	37.50	36.56	23,400
May 13, 2024	37.38	37.48	37.08	37.16	36.22	13,800
May 10, 2024	37.33	37.33	37.03	37.19	36.26	16,600
May 9, 2024	36.81	37.31	36.81	37.31	36.37	15,800
May 8, 2024	36.88	36.88	36.60	36.73	35.81	21,800
May 7, 2024	36.80	37.05	36.80	37.00	36.07	17,400
May 6, 2024	36.76	36.76	36.39	36.57	35.65	21,500
May 3, 2024	36.55	36.95	36.40	36.54	35.62	36,100
May 2, 2024	35.79	36.27	35.66	36.18	35.27	12,300
May 1, 2024	35.40	36.09	35.29	35.47	34.58	30,100
Apr 30, 2024	35.70	35.70	35.33	35.35	34.46	61,800
Apr 29, 2024	35.65	36.02	35.65	35.93	35.03	38,400
Apr 26, 2024	35.52	35.74	35.47	35.49	34.60	26,000
Apr 25, 2024	35.39	35.53	35.21	35.47	34.57	73,200
Apr 24, 2024	35.98	35.98	35.59	35.64	34.74	20,600
Apr 23, 2024	35.94	36.29	35.92	36.09	35.18	17,200
Apr 22, 2024	35.69	35.82	35.49	35.77	34.87	18,200
Apr 19, 2024	35.48	35.59	35.36	35.51	34.61	25,900
Apr 18, 2024	35.75	35.85	35.31	35.39	34.50	23,900

^GSPC S&P 500

5,282.70

+0.13%

^DJI Dow Jones Industrial Average

39,142.23

-1.33%

^IXIC NASDAQ Composite

16,286.45

-0.13%

^NYA NYSE COMPOSITE (DJ)

18,367.12

+0.67%

^XAX NYSE AMEX COMPOSITE INDEX

4,675.85

+1.75%

^BUK100P Cboe UK 100

824.58

+0.09%

^RUT Russell 2000

1,880.62

+0.92%

^VIX CBOE Volatility Index

29.65

0.00%

^FTSE FTSE 100

8,275.66

+0.00%

^GDAXI DAX P

21,205.86

-0.49%

^FCHI CAC 40

7,285.86

-0.60%

^STOXX50E EURO STOXX 50 I

4,935.34

-0.63%

^N100 Euronext 100 Index

1,456.90

-0.47%

^BFX BEL 20

4,197.65

-0.08%

IMOEX.ME MOEX Russia Index

2,222.51

-0.19%

^N225 Nikkei 225

34,730.28

+1.03%

^HSI HANG SENG INDEX

21,395.14

+1.61%

000001.SS SSE Composite Index

3,276.73

-0.11%

399001.SZ Shenzhen Index

9,781.65

+0.23%

^STI STI Index

3,720.33

+1.58%

^AXJO S&P/ASX 200

7,819.10

+0.78%

^AORD ALL ORDINARIES

8,021.90

+0.76%

^BSESN S&P BSE SENSEX

78,553.20

+1.96%

^JKSE IDX COMPOSITE

6,438.27

+0.60%

^KLSE FTSE Bursa Malaysia KLCI

1,499.40

+1.09%

^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS

12,118.99

+0.42%

^KS11 KOSPI Composite Index

2,483.42

+0.53%

^TWII TWSE Capitalization Weighted Stock Index

19,395.03

+0.29%

^GSPTSE S&P/TSX Composite index

24,192.81

+0.36%

^BVSP IBOVESPA

129,650.03

+1.04%

^MXX IPC MEXICO

53,018.57

+0.71%

^IPSA S&P IPSA

7,815.25

+1.36%

^MERV MERVAL

2,177,975.00

-4.65%

^TA125.TA TA-125

2,536.51

+0.03%

^CASE30 EGX 30 Price Return Index

31,063.00

+0.10%

^JN0U.JO Top 40 USD Net TRI Index

4,700.11

-0.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

INDUSTRIAL SELECT SECTOR INDEX (^IXI)

Related Tickers