$75.56 +0.03 (%) Sel Sct Cns Dis Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
8/28/201575.2876.0075.1075.567,644,480
8/27/201574.9575.7374.0175.5316,115,600
8/26/201572.7373.8971.3473.8318,895,100
8/25/201573.1873.7671.0671.1012,093,800
8/24/201570.0673.8666.0071.3923,817,100
8/21/201576.0576.2974.2974.3618,601,300
8/20/201578.2878.4576.8076.829,412,260
8/19/201578.9579.6378.6679.045,740,900
8/18/201579.2079.5079.0379.185,849,680
8/17/201578.0879.1678.0179.114,420,500
8/14/201578.2278.4778.0778.364,739,580
8/13/201577.8178.7977.7978.314,424,310
8/12/201577.9677.9876.5877.867,136,940
8/11/201578.4078.5977.8378.205,674,740
8/10/201578.8779.1678.7578.913,837,140
8/7/201578.4378.5077.7378.286,452,880
8/6/201579.7079.7077.4978.347,744,720
8/5/201580.4080.6179.2879.425,941,260
8/4/201580.0580.4779.9380.295,703,660
8/3/201580.0680.5179.5279.955,757,090
7/31/201580.1580.5379.9480.223,665,190
7/30/201579.3480.0679.2079.973,303,230
7/29/201579.0879.8179.0079.685,812,230
7/28/201578.0379.0378.0378.875,448,450
7/27/201578.5578.9078.0578.265,552,320
7/24/201580.4080.4078.7178.855,169,590
7/23/201579.4879.6378.6778.853,760,990
7/22/201578.9379.4578.8379.323,209,740
7/21/201579.5779.5778.7278.942,676,890
7/20/201579.5679.5679.0779.192,554,700
7/17/201579.4179.4278.8979.153,244,750
7/16/201579.3679.3878.9079.293,277,440
7/15/201578.9379.0178.6378.812,714,320
7/14/201578.9779.0378.7278.893,751,020
7/13/201578.2278.8478.2278.796,064,710
7/10/201577.3277.8377.1377.674,658,310
7/9/201577.0077.3576.4976.565,927,670
7/8/201577.1077.2976.1476.246,825,260
7/7/201577.1377.7376.2077.726,961,720
7/6/201576.6777.5776.5077.054,049,660
7/2/201577.5877.8276.9777.206,258,890
7/1/201577.1377.3776.9677.356,022,570
6/30/201576.9176.9276.1676.487,237,300
6/29/201577.2177.5676.0976.148,979,820
6/26/201577.9178.1477.6477.908,308,630
6/25/201577.7978.0377.5477.594,429,650
6/24/201577.9578.3177.6477.655,986,680
6/23/201578.0778.2577.9978.193,511,640
6/22/201577.8578.1677.8477.883,906,000
6/19/201577.8677.9377.4577.455,983,310
6/18/201577.0578.1977.0577.975,791,710
6/17/201576.8377.2276.4977.044,288,610
6/16/201576.1576.7176.0976.694,106,790
6/15/201576.1176.3775.8276.234,671,420
6/12/201576.5076.7876.4576.594,067,710
6/11/201576.8877.1976.8176.944,393,280
6/10/201576.2276.8676.1376.684,663,730
6/9/201576.0076.1375.4475.904,686,140
6/8/201576.4376.4675.9675.983,696,420
6/5/201576.5276.7076.1676.523,513,000
6/4/201577.1177.2776.6176.745,660,490
6/3/201576.9077.4076.7077.294,398,020
6/2/201576.3577.0676.2576.697,130,790
6/1/201576.3776.7976.1476.525,547,520
5/29/201576.6176.8976.1976.306,166,500
5/28/201576.8376.9976.6376.833,254,160
5/27/201576.5477.0676.3876.963,627,680
5/26/201576.8877.1176.2776.395,336,010
5/22/201577.0677.2376.8176.942,963,760
5/21/201576.6077.2476.6077.072,930,360
5/20/201576.8777.1176.5076.777,407,750
5/19/201577.0977.2576.7876.864,645,380
5/18/201576.4677.0276.4476.883,961,470
5/15/201576.0776.5975.9976.597,189,910
5/14/201575.9376.0875.5275.986,830,310
5/13/201576.1676.4275.5875.647,921,600
5/12/201575.8476.4075.5476.127,510,390
5/11/201576.5476.9376.2576.266,947,200
5/8/201576.5676.9276.5376.605,673,640
5/7/201575.4075.9375.2175.795,892,410
5/6/201575.9176.0175.0375.408,298,190
5/5/201576.7576.7575.6975.717,856,800
5/4/201576.9576.9576.4076.513,920,890
5/1/201575.6976.3875.5976.356,110,220
4/30/201575.8076.2974.9775.3110,702,700
4/29/201576.3276.6275.8576.167,243,530
4/28/201576.8376.8876.1376.685,566,240
4/27/201577.8277.8976.8776.956,925,300
4/24/201577.2577.6977.1277.634,827,760
4/23/201576.1076.9976.0676.594,135,760
4/22/201576.3476.3575.7776.213,463,340
4/21/201576.0676.4275.8976.143,917,480
4/20/201575.5576.1975.5576.064,099,950
4/17/201575.9575.9874.9975.238,591,520
4/16/201576.3876.5376.1876.366,859,850
4/15/201576.4076.6476.1776.215,759,310
4/14/201576.0076.4575.7476.212,920,340
4/13/201576.6076.8376.2376.253,146,790
4/10/201576.5176.7576.4076.673,972,130
4/9/201576.3376.6475.8676.415,251,570
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!