$66.69 -0.37 (%) Sel Sct Cns Dis Shs - NYSEARCA

Sep. 30, 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
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
7/30/201467.0167.1966.7267.1323,867,500
7/29/201467.0667.4166.7566.763,584,690
7/28/201466.8367.0266.5266.952,803,830
7/25/201467.0767.2066.7166.823,852,730
7/24/201467.5467.7867.4967.573,976,820
7/23/201467.4867.4967.2167.425,389,290
7/22/201467.3467.6167.2667.474,410,060
7/21/201467.2867.4166.9967.193,716,000
7/18/201467.1067.5267.0167.503,454,990
7/17/201467.3667.6666.7766.885,637,420
7/16/201467.8768.0367.4367.5223,478,700
7/15/201467.4067.6367.0367.354,172,840
7/14/201467.7467.7967.5067.583,430,380
7/11/201467.2867.4367.1467.397,046,790
7/10/201466.8267.4666.8167.174,842,260
7/9/201467.1867.8667.1067.8018,565,100
7/8/201467.5467.5666.8466.995,100,290
7/7/201467.8567.9767.5867.653,090,410
7/3/201467.7568.1367.6968.071,747,360
7/2/201467.5067.6867.4567.551,748,930
7/1/201466.9167.6066.8367.453,830,560
6/30/201466.7266.8966.6166.742,527,540
6/27/201466.4966.8466.4566.775,204,890
6/26/201466.5666.6166.0766.613,079,480
6/25/201465.8366.6465.8366.563,945,650
6/24/201466.0066.5765.9166.003,908,710
6/20/201466.5166.5966.0066.085,017,650
6/19/201466.7366.9166.3666.542,980,190
6/18/201466.1466.7566.0466.705,848,120
6/17/201465.9766.2765.7966.204,017,680
6/16/201465.5666.0165.5665.943,553,050
6/13/201465.7865.9565.4065.794,962,810
6/12/201466.6166.6165.6165.764,549,640
6/11/201466.6266.7666.3766.613,027,910
6/10/201466.7966.9366.7166.815,461,650
6/9/201466.9767.2666.8566.942,568,710
6/6/201466.6566.9366.6066.923,203,930
6/5/201466.2066.6265.8966.532,703,440
6/4/201465.5866.1765.4966.102,170,080
6/3/201465.6665.9065.6265.782,243,280
6/2/201465.8065.9565.5165.903,048,680
5/30/201465.5265.7065.4065.683,058,100
5/29/201465.5565.6365.3065.622,948,000
5/28/201465.3965.5265.0365.3510,111,700
5/27/201465.3365.5065.2565.423,402,660
5/23/201464.6465.1164.5365.081,990,500
5/22/201464.2264.6864.1164.575,257,520
5/21/201463.6464.2863.6464.233,889,030
5/20/201463.7063.9663.2763.464,849,040
5/19/201463.5764.0863.3964.042,738,600
5/16/201463.2863.7963.0663.753,011,380
5/15/201463.5063.6262.6363.285,712,000
5/13/201464.7464.9364.3364.464,959,890
5/12/201464.1064.6764.0364.645,719,500
5/8/201463.2664.1063.1463.495,760,410
5/7/201463.6763.7062.8363.314,394,930
5/6/201464.1064.2363.3963.394,197,700
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center