$76.39 -0.55 (%) Sel Sct Cns Dis Shs - NYSEARCA

May. 26, 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
5/22/201577.0677.2376.8176.942,963,760
5/21/201576.6077.2476.6077.072,930,360
5/20/201576.8777.1176.5076.777,407,750
5/19/201577.0977.2576.7876.864,645,380
5/18/201576.4677.0276.4476.883,961,470
5/15/201576.0776.5975.9976.597,189,910
5/14/201575.9376.0875.5275.986,830,310
5/13/201576.1676.4275.5875.647,921,600
5/12/201575.8476.4075.5476.127,510,390
5/11/201576.5476.9376.2576.266,947,200
5/8/201576.5676.9276.5376.605,673,640
5/7/201575.4075.9375.2175.795,892,410
5/6/201575.9176.0175.0375.408,298,190
5/5/201576.7576.7575.6975.717,856,800
5/4/201576.9576.9576.4076.513,920,890
5/1/201575.6976.3875.5976.356,110,220
4/30/201575.8076.2974.9775.3110,702,700
4/29/201576.3276.6275.8576.167,243,530
4/28/201576.8376.8876.1376.685,566,240
4/27/201577.8277.8976.8776.956,925,300
4/24/201577.2577.6977.1277.634,827,760
4/23/201576.1076.9976.0676.594,135,760
4/22/201576.3476.3575.7776.213,463,340
4/21/201576.0676.4275.8976.143,917,480
4/20/201575.5576.1975.5576.064,099,950
4/17/201575.9575.9874.9975.238,591,520
4/16/201576.3876.5376.1876.366,859,850
4/15/201576.4076.6476.1776.215,759,310
4/14/201576.0076.4575.7476.212,920,340
4/13/201576.6076.8376.2376.253,146,790
4/10/201576.5176.7576.4076.673,972,130
4/9/201576.3376.6475.8676.415,251,570
4/8/201575.8276.3575.7676.344,248,500
4/7/201576.0576.1975.6375.633,148,780
4/6/201575.2576.3775.1676.054,989,340
4/2/201574.9575.8174.8775.694,464,780
4/1/201575.1875.3874.5375.027,350,680
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center