CONSUMER DISCRET SELECT SECTOR $56.97

down -0.12


23/5/2013 04:23 PM  |  NYSEARCA : XLY  |  Industries :
Type:

XLY historical data

Date Open High Low Close Volume
5/22/2013 57.69 58.09 56.83 57.09 91886
5/21/2013 57.57 57.86 57.37 57.64 38398
5/20/2013 57.42 57.61 57.26 57.38 48337
5/17/2013 57.15 57.59 57.13 57.55 57107
5/16/2013 57.52 57.70 56.91 57.00 59747
5/15/2013 57.29 57.71 57.29 57.67 47564
5/14/2013 56.81 57.41 56.80 57.36 35094
5/13/2013 56.71 56.81 56.49 56.78 22572
5/10/2013 56.38 56.77 56.38 56.77 29664
5/9/2013 56.32 56.58 56.14 56.33 66493
5/8/2013 56.16 56.25 55.96 56.23 33968
5/7/2013 55.88 56.19 55.61 56.19 46185
5/6/2013 55.56 55.82 55.45 55.72 31955
5/3/2013 55.30 55.70 55.25 55.54 65087
5/2/2013 54.35 54.88 54.35 54.85 30287
5/1/2013 54.52 54.75 54.26 54.32 42714
4/30/2013 54.49 54.63 54.36 54.61 38482
4/29/2013 54.51 54.67 54.28 54.46 31578
4/26/2013 54.45 54.49 54.12 54.27 24731
4/25/2013 54.15 54.69 54.15 54.51 68052
4/24/2013 54.23 54.42 53.91 54.05 29191
4/23/2013 53.87 54.10 53.45 54.01 53392
4/22/2013 53.27 53.56 52.87 53.47 45614
4/19/2013 52.59 53.28 52.57 53.24 64101
4/18/2013 53.28 53.31 52.33 52.61 87530
4/17/2013 53.45 53.48 52.90 53.19 89704
4/16/2013 53.38 53.74 53.21 53.74 67013
4/15/2013 54.12 54.26 52.98 52.98 90740
4/12/2013 54.01 54.41 53.96 54.41 77898
4/11/2013 53.72 54.37 53.72 54.12 62665
4/10/2013 53.23 53.74 53.12 53.67 50086
4/9/2013 53.25 53.27 52.80 53.05 53164
4/8/2013 52.55 53.19 52.54 53.19 44718
4/5/2013 52.23 52.67 51.95 52.59 40866
4/4/2013 52.50 52.94 52.49 52.85 44364
4/3/2013 53.15 53.17 52.38 52.55 68448
4/2/2013 52.77 53.16 52.77 53.04 45989
4/1/2013 52.99 53.13 52.54 52.60 59748
3/28/2013 52.83 53.05 52.74 53.00 38006
3/27/2013 52.56 52.86 52.38 52.81 33736
3/26/2013 52.61 52.81 52.53 52.79 33021
3/25/2013 52.74 52.95 52.28 52.53 45489
3/22/2013 52.26 52.64 52.23 52.62 69120
3/21/2013 52.14 52.30 51.81 51.98 51894
3/20/2013 52.15 52.54 52.15 52.42 41177
3/19/2013 52.38 52.38 51.47 51.82 62505
3/18/2013 52.12 52.41 51.93 52.19 52132
3/15/2013 52.70 52.78 52.48 52.59 60490
3/14/2013 52.98 53.01 52.76 52.95 37092
3/13/2013 52.62 52.92 52.54 52.89 38365
3/12/2013 52.70 52.79 52.43 52.60 37250
3/11/2013 52.57 52.79 52.51 52.75 32073
3/8/2013 52.36 52.70 52.15 52.62 40430
3/7/2013 52.01 52.10 51.92 52.07 33432
3/6/2013 52.13 52.31 51.92 51.98 35264
3/5/2013 51.73 52.09 51.67 52.02 62444
3/4/2013 50.83 51.50 50.83 51.50 70591
3/1/2013 50.44 51.05 50.34 51.05 45318
2/28/2013 50.62 51.08 50.57 50.93 58255
2/27/2013 50.02 50.85 49.90 50.68 51014
2/26/2013 49.64 50.01 49.48 49.92 78725
2/25/2013 50.50 50.55 49.40 49.43 53242
2/22/2013 50.14 50.23 49.82 50.21 53397
2/21/2013 50.23 50.28 49.76 49.93 87535
2/20/2013 51.12 51.23 50.34 50.35 69875
2/19/2013 50.97 51.17 50.89 51.13 70602
2/15/2013 50.92 51.17 50.67 50.94 122891
2/14/2013 50.68 50.98 50.66 50.88 46876
2/13/2013 51.06 51.19 50.70 50.86 58324
2/12/2013 50.56 50.85 50.55 50.75 45651
2/11/2013 50.76 50.76 50.46 50.55 23866
2/8/2013 50.45 50.75 50.37 50.72 29261
2/7/2013 50.46 50.51 49.83 50.33 51654
2/6/2013 50.38 50.59 50.20 50.44 50664
2/5/2013 50.03 50.51 49.98 50.33 58638
2/4/2013 50.13 50.31 49.78 49.80 41086
2/1/2013 50.47 50.61 50.32 50.42 51543
1/31/2013 50.26 50.41 50.04 50.13 58252
1/30/2013 50.65 50.67 50.31 50.37 40919
1/29/2013 50.59 50.61 50.18 50.46 62762
1/28/2013 50.97 50.98 50.59 50.66 52441
1/25/2013 50.46 50.92 50.45 50.90 56827
1/24/2013 50.15 50.65 50.15 50.37 42549
1/23/2013 49.86 50.04 49.72 49.99 26172
1/22/2013 49.78 49.99 49.69 49.95 45566
1/18/2013 49.86 49.88 49.54 49.82 52640
1/17/2013 49.49 49.89 49.48 49.76 46358
1/16/2013 49.26 49.32 49.10 49.24 37412
1/15/2013 48.84 49.39 48.77 49.35 86283
1/14/2013 49.01 49.14 48.80 48.99 53769
1/11/2013 48.82 48.95 48.70 48.87 33705
1/10/2013 48.82 48.88 48.52 48.83 51354
1/9/2013 48.53 48.80 48.49 48.55 36652
1/8/2013 48.46 48.57 48.14 48.47 38754
1/7/2013 48.61 48.67 48.36 48.61 35639
1/4/2013 48.64 48.79 48.51 48.73 49876
1/3/2013 48.56 48.84 48.43 48.55 56125
1/2/2013 48.33 48.49 48.07 48.43 99383
12/31/2012 46.37 47.47 46.30 47.44 124720
12/28/2012 46.66 46.93 46.45 46.51 153857
Marketplace
Trading Center