^XAL - NYSE ARCA AIRLINE INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019107.08108.08106.12106.14106.14-
Jul 18, 2019106.81107.32106.57107.18107.18-
Jul 17, 2019108.55108.76106.79106.81106.81-
Jul 16, 2019106.51109.14106.51108.65108.65-
Jul 15, 2019106.84107.47106.40106.51106.51-
Jul 12, 2019104.85106.84104.85106.84106.84-
Jul 11, 2019105.29105.81104.79104.85104.85-
Jul 10, 2019104.88106.10104.80105.29105.29-
Jul 09, 2019105.99105.99104.48104.88104.88-
Jul 08, 2019105.68106.36105.48106.03106.03-
Jul 05, 2019103.90105.89103.32105.68105.68-
Jul 03, 2019102.54104.47102.47103.99103.99-
Jul 02, 2019103.03103.83102.22102.47102.47-
Jul 01, 2019102.97103.87102.70103.03103.03-
Jun 28, 2019100.96102.44100.96102.27102.27-
Jun 27, 2019100.04101.59100.04100.96100.96-
Jun 26, 2019100.12100.7499.82100.04100.04-
Jun 25, 2019101.08101.83100.04100.06100.06-
Jun 24, 2019102.07102.19100.90101.08101.08-
Jun 21, 2019103.40104.20101.96101.96101.96-
Jun 20, 2019103.49104.34102.69103.54103.54-
Jun 19, 2019103.06103.71102.71103.49103.49-
Jun 18, 2019102.05103.72102.05102.82102.82-
Jun 17, 2019103.44103.44101.97102.05102.05-
Jun 14, 2019103.83104.23102.89103.44103.44-
Jun 13, 2019102.08104.72102.08103.94103.94-
Jun 12, 2019101.64102.62101.56102.07102.07-
Jun 11, 2019101.32102.59101.09101.63101.63-
Jun 10, 2019100.64102.33100.64101.23101.23-
Jun 07, 2019100.25101.68100.12100.64100.64-
Jun 06, 201999.99100.3598.5699.4399.43-
Jun 05, 201999.42100.1499.1599.8999.89-
Jun 04, 201996.6998.6996.6998.6398.63-
Jun 03, 201995.2896.9595.0295.5195.51-
May 31, 201996.7096.7095.3395.4395.43-
May 30, 201997.4998.0597.1897.6797.67-
May 29, 201997.9297.9396.7397.4997.49-
May 28, 201999.3199.4498.1498.2198.21-
May 24, 201998.2599.3797.1998.8898.88-
May 23, 201997.0298.1996.5497.6997.69-
May 22, 201999.2699.4497.8097.9597.95-
May 21, 201998.49100.1298.4999.9499.94-
May 20, 201997.8398.3597.1097.8997.89-
May 17, 201999.04100.1098.5898.7598.75-
May 16, 2019100.00100.7099.7799.8299.82-
May 15, 201998.71100.3898.43100.00100.00-
May 14, 201998.97100.1798.8499.7799.77-
May 13, 2019100.57100.5798.4198.9798.97-
May 10, 2019102.15102.9899.77102.58102.58-
May 09, 2019101.20102.70100.80102.52102.52-
May 08, 2019101.79102.68101.38101.65101.65-
May 07, 2019104.07104.07101.37102.40102.40-
May 06, 2019102.42104.27102.32104.07104.07-
May 03, 2019103.35104.67103.35104.24104.24-
May 02, 2019103.28104.26102.88103.14103.14-
May 01, 2019104.33104.69103.26103.42103.42-
Apr 30, 2019103.19104.46102.83104.07104.07-
Apr 29, 2019102.10103.17102.10103.07103.07-
Apr 26, 2019101.19102.67101.13101.98101.98-
Apr 25, 2019102.67102.82100.81101.19101.19-
Apr 24, 2019103.11103.88102.46102.72102.72-
Apr 23, 2019102.11103.65102.04103.26103.26-
Apr 22, 2019102.94103.05102.00102.06102.06-
Apr 18, 2019103.32103.70102.67103.61103.61-
Apr 17, 2019103.00103.81102.57103.59103.59-
Apr 16, 2019102.01102.66101.92102.46102.46-
Apr 15, 2019103.08103.08101.68101.75101.75-
Apr 12, 2019103.78104.13102.58102.75102.75-
Apr 11, 2019102.42104.14102.42103.53103.53-
Apr 10, 2019101.62102.67100.69102.42102.42-
Apr 09, 2019101.11101.52100.69101.07101.07-
Apr 08, 2019101.67101.89101.25101.71101.71-
Apr 05, 2019101.73102.70101.73102.29102.29-
Apr 04, 2019101.46102.00100.46101.80101.80-
Apr 03, 201999.92102.0099.92101.25101.25-
Apr 02, 2019100.11100.3199.0799.9299.92-
Apr 01, 201997.4299.1597.2098.7698.76-
Mar 29, 201996.2397.4596.0397.2897.28-
Mar 28, 201996.0096.4894.9795.8295.82-
Mar 27, 201994.2596.2894.2595.8095.80-
Mar 26, 201994.1695.1193.8594.3294.32-
Mar 25, 201994.5195.0493.6993.7593.75-
Mar 22, 201996.6596.9994.6194.6794.67-
Mar 21, 201996.8397.9696.6597.6197.61-
Mar 20, 201998.1798.1896.5897.0397.03-
Mar 19, 201998.3299.3897.9798.3498.34-
Mar 18, 201998.7798.9397.7398.1898.18-
Mar 15, 201999.5099.7798.7298.7998.79-
Mar 14, 201999.85100.7098.9499.2999.29-
Mar 13, 201997.9199.5097.6099.4699.46-
Mar 12, 201998.3798.4496.9197.5097.50-
Mar 11, 201996.9898.4196.9798.3798.37-
Mar 08, 201996.5497.3996.3197.1697.16-
Mar 07, 201998.6398.8297.2497.6097.60-
Mar 06, 2019100.06100.2798.7798.9198.91-
Mar 05, 2019101.16101.2399.7799.9199.91-
Mar 04, 2019102.42102.4599.95100.55100.55-
Mar 01, 2019103.58103.80101.72102.46102.46-
Feb 28, 2019103.19103.43102.09103.00103.00-
Feb 27, 2019105.10105.46103.27103.37103.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...