$75.35 -0.33 (%) Sel Sct Cns Dis Shs - NYSEARCA

Mar. 31, 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
3/31/201575.5776.1575.1375.358,129,810
3/30/201575.1675.9075.1675.684,593,000
3/27/201574.4275.0674.4274.913,361,860
3/26/201574.5774.9874.2374.535,054,070
3/25/201576.1276.3175.0075.005,925,750
3/24/201576.6176.7576.2276.245,275,560
3/23/201576.7277.1376.6376.643,730,690
3/20/201576.4376.9376.2776.776,243,340
3/19/201576.3276.9175.9076.184,555,470
3/18/201575.4876.5374.9276.297,718,510
3/17/201575.5475.8475.3675.624,927,310
3/16/201575.4476.0875.4476.045,450,700
3/13/201575.6575.7474.7775.165,582,830
3/11/201574.7974.8674.2374.254,592,440
3/10/201575.2475.3174.6474.667,146,320
3/9/201575.4775.9375.4175.844,224,970
3/6/201576.0676.1775.2675.417,852,500
3/5/201576.5176.5276.1876.327,784,680
3/4/201576.6276.6275.9576.274,666,310
3/3/201576.7376.7576.1476.676,025,540
3/2/201576.0276.9176.0076.8824,004,400
2/27/201576.0376.2275.9075.973,869,120
2/26/201576.2476.3675.9076.073,504,700
2/25/201575.7976.5275.7076.316,842,100
2/24/201575.6375.8075.4975.733,518,590
2/23/201575.3975.6175.1475.373,121,190
2/20/201574.6675.4674.4675.443,930,850
2/19/201574.7675.0874.7674.913,272,460
2/18/201574.5674.7774.4374.684,143,940
2/17/201574.7875.0774.4174.724,121,980
2/13/201574.5374.8974.4474.895,332,410
2/12/201573.8974.4773.6874.444,130,750
2/11/201573.6573.7673.2473.575,313,720
2/10/201573.2573.6972.8673.555,562,000
2/9/201572.5372.9372.4672.664,367,550
2/6/201573.1573.3072.7172.944,648,320
2/5/201572.6573.0972.5673.055,077,540
2/4/201572.1172.9772.0472.609,165,980
2/3/201571.0372.1370.8672.125,614,410
2/2/201570.1770.6769.0670.6220,849,400
1/30/201570.5370.9269.9069.998,027,680
1/29/201570.0470.9069.6470.768,535,020
1/28/201571.1071.1469.7369.815,197,510
1/27/201570.4971.1970.2670.735,886,190
1/26/201570.9071.3470.6871.303,453,400
1/23/201571.1171.2870.7570.934,981,680
1/22/201569.9571.1569.7071.0315,175,100
1/21/201569.2369.9469.0369.729,372,030
1/20/201569.7569.9068.6569.2713,937,300
1/16/201568.8069.7568.5069.679,552,100
1/15/201569.8270.1068.7468.768,051,220
1/14/201569.5669.9368.8669.6610,175,000
1/13/201571.2971.6969.9670.517,551,630
1/12/201571.0371.1270.2270.516,028,350
1/9/201571.7171.7770.8170.895,629,150
1/8/201571.2571.8270.9271.726,399,120
1/6/201570.5570.5769.0969.567,172,950
1/5/201571.3671.5370.1170.268,582,860
1/2/201572.5372.6571.1471.636,185,490
12/31/201472.6772.9872.1272.156,663,960
12/30/201472.5872.7672.2972.446,051,240
12/29/201472.1972.9172.0372.7823,013,600
12/26/201472.0472.3871.9472.2314,102,300
12/24/201472.1572.1571.8271.841,687,800
12/23/201471.8072.1971.7171.967,337,250
12/22/201471.0071.5671.0071.564,951,200
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center