$78.79 -0.88 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Sep. 26, 2016 | 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
9/23/201679.6379.9379.6379.673,891,170
9/22/201679.7380.0079.6079.854,821,440
9/21/201678.6379.3178.4079.276,015,910
9/20/201678.7778.8878.3178.513,342,220
9/19/201678.6478.9978.2778.453,127,430
9/16/201678.4178.5878.1778.515,351,540
9/15/201678.1779.0378.0578.985,772,560
9/14/201678.4278.8778.1878.417,355,710
9/13/201678.9579.1878.1578.409,237,180
9/12/201678.1279.7378.0179.5310,876,600
9/9/201679.8079.9678.4378.439,562,490
9/8/201680.6580.8180.2780.374,459,100
9/7/201680.8781.0980.7281.075,364,300
9/6/201680.8881.0380.4881.036,177,980
9/2/201681.1181.1980.7080.883,352,420
9/1/201680.6580.9080.2880.725,416,840
8/31/201680.7180.8480.2680.563,500,940
8/30/201681.1481.2480.6480.772,452,900
8/29/201680.9481.3380.9481.223,996,280
8/26/201681.2981.6180.5880.946,289,210
8/25/201681.1481.4481.0281.173,030,750
8/24/201681.7581.9581.2881.443,233,110
8/23/201681.8081.9381.6981.835,350,820
8/22/201681.4281.5481.1881.422,888,580
8/19/201681.3581.6781.1981.503,723,870
8/18/201681.5581.6481.3081.454,733,030
8/17/201681.4081.5681.0181.503,424,270
8/16/201681.9682.0681.6381.692,307,930
8/15/201682.2282.3882.1182.163,070,450
8/12/201681.8782.2081.4282.002,456,630
8/11/201681.6782.1481.6382.043,694,770
8/10/201681.0981.4781.0681.233,389,440
8/9/201681.1481.4680.9081.067,364,080
8/8/201681.6381.7781.2381.303,148,390
8/5/201681.2081.6980.8881.573,518,590
8/4/201680.6180.8980.4080.722,240,350
8/3/201680.2680.7680.0980.763,872,010
8/2/201681.8181.8180.3780.534,246,680
8/1/201681.6281.9681.3181.752,750,210
7/29/201681.4281.7481.2881.623,996,270
7/28/201681.1681.6380.8681.533,158,910
7/27/201681.8781.9081.0781.384,295,120
7/26/201681.6682.0381.3481.634,987,720
7/25/201681.8381.8381.4881.733,130,220
7/22/201681.3481.7081.1681.602,529,630
7/21/201681.4781.6281.0181.262,434,750
7/20/201681.3681.5280.9881.482,451,010
7/19/201680.8581.1780.6881.142,636,780
7/18/201681.1781.5280.9581.292,775,040
7/15/201681.7381.7580.9280.983,483,680
7/14/201681.6181.8181.2481.343,406,050
7/13/201681.5281.5980.8381.013,655,400
7/12/201681.3581.6281.2881.414,886,040
7/11/201681.0681.2980.8381.094,431,020
7/8/201679.7580.6879.7580.627,411,380
7/7/201678.7879.2478.7179.249,242,830
7/6/201677.9178.9077.7478.907,780,620
7/5/201678.3878.5477.7478.237,317,560
7/1/201678.1479.0577.9978.877,130,130
6/30/201677.7378.0977.2378.066,711,840
6/29/201677.1777.6276.7477.497,053,770
6/28/201675.6476.2675.4276.267,860,640
6/27/201675.4675.5974.1874.7710,861,100
6/24/201676.3377.5275.9876.1515,348,200
6/23/201679.0679.1278.7579.114,441,200
6/22/201678.5178.9578.2878.344,103,720
6/21/201678.8678.8678.3078.452,899,280
6/20/201678.5379.3578.5378.633,972,200
6/17/201678.1578.2177.7977.938,559,740
6/16/201677.7178.4377.2478.336,382,310
6/15/201677.9278.7277.9278.085,635,880
6/14/201677.8778.1677.3777.868,097,660
6/13/201678.3578.9278.0078.066,033,400
6/10/201678.6978.8178.2778.494,813,540
6/9/201679.0979.4179.0179.326,581,100
6/8/201679.4479.6379.1979.503,951,600
6/7/201679.3179.7579.3079.414,325,670
6/6/201679.2079.4678.9179.314,099,970
6/3/201679.3479.4278.5779.115,655,450
6/2/201678.9779.6578.9579.634,057,890
6/1/201678.8779.2478.6979.193,767,760
5/31/201679.4479.4978.9379.244,162,970
5/27/201679.0779.4479.0779.323,212,110
5/26/201679.0179.2978.8378.953,503,950
5/25/201678.4278.9678.4278.794,353,910
5/24/201677.7378.5877.7078.363,991,460
5/23/201677.5977.9477.3577.434,252,540
5/20/201677.2877.9577.2277.703,908,090
5/19/201676.9277.3176.6577.197,833,650
5/18/201677.1877.7676.7377.2611,329,300
5/17/201678.4878.6577.4977.716,543,240
5/16/201678.0578.8577.9478.604,605,730
5/13/201678.6679.0178.0778.117,602,050
5/12/201679.2079.3578.4979.055,603,270
5/11/201679.7479.7478.8578.906,116,770
5/10/201679.7380.5479.7280.524,832,280
5/9/201679.2579.7379.2279.505,216,510
5/6/201678.5479.2878.2879.285,391,700
5/5/201679.1879.2778.6478.706,294,750
5/4/201678.9279.5578.8579.216,438,240
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center