$70.87 -0.10 (%) Sel Sct Cns Dis Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201470.8871.0770.4670.879,830,140
12/18/201470.8170.9770.0770.9718,848,500
12/17/201468.8269.9468.6469.829,713,910
12/16/201469.3569.8668.4568.519,114,820
12/15/201470.3970.5569.2369.588,882,480
12/12/201470.1470.7569.8670.0012,176,100
12/11/201470.1971.0870.1470.4517,569,800
12/10/201470.7070.8169.8169.885,465,180
12/9/201470.5570.8869.9770.824,438,030
12/8/201471.3871.5370.7170.954,202,940
12/5/201471.3971.6571.3771.534,480,500
12/4/201471.3571.5171.0271.376,095,060
12/3/201471.4071.4871.0971.415,663,160
12/2/201471.1271.4371.0871.295,166,880
12/1/201471.6071.6170.9271.0211,885,500
11/28/201471.2571.9571.2571.813,357,170
11/26/201470.9471.0170.8270.952,337,360
11/25/201470.9871.1870.7070.964,250,910
11/24/201470.4670.7770.3270.743,342,570
11/21/201470.5970.6669.9170.097,782,250
11/20/201469.3070.1069.2869.925,353,100
11/19/201469.4569.6769.2569.625,017,600
11/18/201469.0569.5069.0269.334,482,070
11/17/201469.0569.4169.0169.204,031,100
11/14/201469.0869.3168.9369.289,557,990
11/13/201468.3569.1968.3569.0110,800,100
11/12/201468.0468.6968.0468.585,266,640
11/11/201468.0568.2767.8668.263,230,380
11/10/201468.1368.1567.5667.972,650,410
11/7/201467.9068.0867.7268.013,771,020
11/6/201467.6468.1667.5568.1211,250,000
11/5/201467.8567.8767.1767.5510,753,400
11/4/201467.7467.8566.9367.284,944,640
11/3/201468.2668.2667.9868.1015,926,100
10/31/201468.3468.4167.9168.104,739,420
10/30/201466.8667.6465.0067.445,101,900
10/29/201467.2967.4366.6567.004,893,620
10/28/201466.7667.2266.5367.207,694,490
10/27/201466.2666.6366.0666.483,726,260
10/24/201466.2166.4065.8766.354,507,080
10/23/201466.2566.8666.1066.415,183,770
10/22/201466.2866.4465.4765.527,764,590
10/21/201465.1266.1665.0666.095,534,450
10/20/201463.7864.8963.7864.836,192,210
10/17/201463.7564.4863.6863.948,512,130
10/16/201461.7663.6661.7663.2412,684,000
10/15/201462.8063.4961.6863.1715,093,200
10/14/201463.6264.1963.3863.7011,245,000
10/13/201464.5264.6763.1963.2421,316,500
10/10/201465.0165.5764.5564.5511,009,100
10/9/201466.5966.5965.1165.1222,700,800
10/8/201465.6566.7565.2766.637,153,110
10/7/201466.2966.4265.6065.606,450,130
10/6/201467.1467.2866.4566.593,899,120
10/3/201466.5267.1666.3966.954,965,950
10/2/201465.8366.2165.0466.107,484,610
10/1/201466.5466.6665.7065.806,556,950
9/30/201467.2367.2366.5966.694,400,310
9/29/201466.8467.3566.7767.066,840,580
9/26/201467.0367.5666.9467.412,593,400
9/25/201467.5467.6266.6866.724,600,130
9/24/201467.0767.7466.8467.716,343,060
9/23/201467.3067.5466.9566.955,485,820
9/22/201468.2768.3867.3667.535,424,510
9/19/201468.7468.8968.3368.495,923,650
9/18/201468.6068.7768.4668.692,812,580
9/17/201468.4568.7268.1268.396,408,880
9/16/201467.8968.6067.7868.422,846,780
9/15/201468.3368.4267.9268.072,920,140
9/12/201468.4868.5968.1068.352,913,380
9/11/201468.2268.6168.2268.552,439,620
9/10/201468.4468.5568.0768.522,872,170
9/9/201468.8868.9568.2368.282,558,380
9/8/201469.0969.1768.6868.972,500,810
9/5/201468.8769.2968.6569.262,670,540
9/4/201468.8769.3368.8769.033,739,070
9/3/201469.2469.2568.7168.772,606,650
9/2/201468.8569.1768.6368.959,520,170
8/29/201468.9169.0068.5868.822,309,230
8/28/201468.6368.9168.4768.832,313,240
8/27/201468.8769.0368.7968.921,804,350
8/26/201468.8969.0368.7568.852,026,450
8/25/201468.9768.9968.7368.843,967,560
8/22/201468.5768.7468.3668.643,290,660
8/21/201468.6668.6868.4668.511,999,260
8/20/201468.0668.6868.0568.575,003,990
8/19/201468.1168.3568.0068.253,746,900
8/18/201467.5867.8567.5067.744,756,160
8/15/201467.4767.5466.6567.126,432,620
8/14/201466.8567.2566.7367.255,599,620
8/13/201466.6966.9066.5366.733,394,600
8/12/201466.5766.8566.3266.493,127,070
8/11/201466.6366.8566.5266.665,032,550
8/8/201465.3566.4165.3566.365,580,480
8/7/201466.1166.2365.1665.356,364,550
8/6/201465.3766.1165.3365.6910,970,500
8/5/201466.0066.3265.6065.839,897,120
8/4/201465.8266.5065.7766.2916,942,600
8/1/201465.7066.1165.3565.656,088,840
7/31/201466.6566.7665.8465.896,449,640
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center