U.S. Markets closed

NYSE ARCA AIRLINE INDEX (^XAL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.3886+0.24 (+0.20%)
At close: 4:03PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017115.22116.02114.77115.39115.39-
Jun 22, 2017115.11116.41114.72115.15115.15-
Jun 21, 2017115.02115.44114.64115.11115.11-
Jun 20, 2017116.55116.63114.43114.43114.43-
Jun 19, 2017115.49116.96115.29116.84116.84-
Jun 16, 2017114.93115.23114.44114.83114.83-
Jun 15, 2017115.05115.48114.08115.05115.05-
Jun 14, 2017116.51116.61115.38116.02116.02-
Jun 13, 2017116.70117.32115.79116.66116.66-
Jun 12, 2017116.71116.71114.75116.50116.50-
Jun 09, 2017117.64118.19116.81116.91116.91-
Jun 08, 2017118.14118.14116.87117.49117.49-
Jun 07, 2017116.23118.34115.52118.12118.12-
Jun 06, 2017115.38116.80115.31116.26116.26-
Jun 05, 2017115.35116.37115.02116.05116.05-
Jun 02, 2017115.02116.40115.01115.58115.58-
Jun 01, 2017113.53114.75113.53114.45114.45-
May 31, 2017113.64113.78112.18113.22113.22-
May 30, 2017115.28115.28113.32113.33113.33-
May 26, 2017115.13115.68115.11115.28115.28-
May 25, 2017113.21115.51113.14115.38115.38-
May 24, 2017113.31113.66112.69112.88112.88-
May 23, 2017112.66113.24112.17112.92112.92-
May 22, 2017112.54112.85112.22112.28112.28-
May 19, 2017111.31112.53111.31112.04112.04-
May 18, 2017111.45111.93110.57110.97110.97-
May 17, 2017114.37114.89112.20112.23112.23-
May 16, 2017115.76115.84114.78115.82115.82-
May 15, 2017113.99115.81113.99115.60115.60-
May 12, 2017113.94114.33113.56113.68113.68-
May 11, 2017114.98114.98113.02114.17114.17-
May 10, 2017114.70115.79114.50115.17115.17-
May 09, 2017114.00115.53114.00114.72114.72-
May 08, 2017114.93115.31113.71114.00114.00-
May 05, 2017114.50114.98114.20114.94114.94-
May 04, 2017115.28115.64113.68114.50114.50-
May 03, 2017114.00115.32113.74115.02115.02-
May 02, 2017111.80114.54111.80114.40114.40-
May 01, 2017112.12112.88111.57111.62111.62-
Apr 28, 2017112.90113.32111.99112.12112.12-
Apr 27, 2017112.16112.36110.68111.89111.89-
Apr 26, 2017113.79114.22113.09113.44113.44-
Apr 25, 2017115.39116.09114.51114.61114.61-
Apr 24, 2017114.52115.20114.21114.77114.77-
Apr 21, 2017113.78114.14112.79112.91112.91-
Apr 20, 2017111.89113.85111.86113.53113.53-
Apr 19, 2017111.45112.79111.37112.22112.22-
Apr 18, 2017111.33111.81110.26111.01111.01-
Apr 17, 2017110.59111.34110.14111.32111.32-
Apr 13, 2017111.22111.26110.12110.12110.12-
Apr 12, 2017111.99112.52111.10111.14111.14-
Apr 11, 2017110.86111.58109.21111.57111.57-
Apr 10, 2017110.50111.24110.19110.70110.70-
Apr 07, 2017109.87110.80109.54110.30110.30-
Apr 06, 2017109.67110.64109.29109.94109.94-
Apr 05, 2017109.87110.71109.34109.43109.43-
Apr 04, 2017110.33110.39108.94109.10109.10-
Apr 03, 2017110.31110.67109.33110.57110.57-
Mar 31, 2017110.67110.79109.93110.31110.31-
Mar 30, 2017110.33110.99110.33110.67110.67-
Mar 29, 2017111.40111.51109.92110.43110.43-
Mar 28, 2017109.63112.08109.16111.58111.58-
Mar 27, 2017108.29110.17108.05109.74109.74-
Mar 24, 2017108.73110.04108.72109.62109.62-
Mar 23, 2017107.83109.00107.63108.55108.55-
Mar 22, 2017106.50107.94105.48107.85107.85-
Mar 21, 2017109.99110.00106.82106.89106.89-
Mar 20, 2017109.34109.72108.85109.48109.48-
Mar 17, 2017109.10109.70108.72109.00109.00-
Mar 16, 2017109.13109.28108.16109.02109.02-
Mar 15, 2017104.27108.71104.24108.28108.28-
Mar 14, 2017106.86106.89104.94105.10105.10-
Mar 13, 2017107.88109.34107.37107.41107.41-
Mar 10, 2017107.00108.27106.92108.09108.09-
Mar 09, 2017107.39108.44106.70106.87106.87-
Mar 08, 2017107.31107.63106.71107.21107.21-
Mar 07, 2017108.32108.43106.95107.02107.02-
Mar 06, 2017110.12110.12107.63108.91108.91-
Mar 03, 2017109.28110.96109.03110.74110.74-
Mar 02, 2017110.85110.95108.82108.87108.87-
Mar 01, 2017110.99112.73110.99111.87111.87-
Feb 28, 2017110.44110.75109.78110.06110.06-
Feb 27, 2017109.71110.48108.97110.37110.37-
Feb 24, 2017108.78109.89108.62109.88109.88-
Feb 23, 2017111.05111.51109.40109.58109.58-
Feb 22, 2017110.88111.16110.23110.99110.99-
Feb 21, 2017111.20111.54110.29111.35111.35-
Feb 17, 2017111.17111.50110.40111.50111.50-
Feb 16, 2017112.29112.73111.55112.00112.00-
Feb 15, 2017111.53113.27111.42112.35112.35-
Feb 14, 2017111.70111.70110.36110.70110.70-
Feb 13, 2017111.09112.34110.97112.03112.03-
Feb 10, 2017110.48111.05110.10110.78110.78-
Feb 09, 2017107.86110.41107.86110.04110.04-
Feb 08, 2017107.15107.61106.52107.59107.59-
Feb 07, 2017108.05108.61107.01107.14107.14-
Feb 06, 2017108.26109.04107.68108.14108.14-
Feb 03, 2017108.22109.16106.73108.15108.15-
Feb 02, 2017107.40108.40107.00108.22108.22-
Feb 01, 2017109.15109.15107.33108.06108.06-
*Close price adjusted for dividends and splits.
Loading more data...