$69.79 +1.26 (%) Sel Sct Cns Dis Shs - NYSEARCA

Feb. 12, 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
2/12/201669.2869.8268.6369.7910,927,200
2/11/201667.5968.9667.5968.5313,565,300
2/10/201668.7569.7668.5468.5713,287,200
2/9/201667.9269.4967.8068.6914,473,700
2/8/201669.3969.3967.6168.8013,176,000
2/5/201672.1872.2469.9670.1612,823,400
2/4/201672.6972.8771.8772.509,937,840
2/3/201673.8073.8471.5272.9213,351,800
2/2/201674.0574.2872.8573.119,048,910
2/1/201673.6874.8673.3374.568,299,430
1/29/201672.9474.1872.6774.1111,526,300
1/28/201673.2973.5172.0173.3110,402,200
1/27/201673.4073.8872.0472.3810,642,700
1/26/201672.7473.6872.3873.537,950,060
1/25/201673.3073.5072.3972.477,148,090
1/22/201673.2273.5972.8673.317,185,110
1/21/201671.3672.9171.0072.0515,944,200
1/20/201670.7471.7668.9471.1421,443,200
1/19/201672.2972.6271.0471.7711,622,600
1/15/201671.1071.9870.6771.5014,551,500
1/14/201672.6373.6571.2573.0015,919,400
1/13/201675.3275.3272.3372.4814,930,500
1/12/201674.7175.4674.1475.018,737,070
1/11/201674.0574.4973.1174.1913,232,700
1/8/201675.0175.3473.4473.6110,797,700
1/7/201674.4675.7174.2474.4112,645,200
1/6/201675.6076.3775.3675.9710,115,400
1/5/201676.8977.1576.1776.727,424,950
1/4/201676.7876.9375.9876.8213,400,400
12/31/201578.5879.0178.1578.166,580,200
12/30/201579.5379.5678.9378.953,218,890
12/29/201579.1679.7179.0079.595,740,200
12/28/201578.2878.7378.0678.684,055,860
12/24/201578.5678.7478.4278.481,911,830
12/23/201578.5078.7878.3678.696,024,850
12/22/201578.1278.4477.6878.296,732,920
12/21/201577.8578.1177.2077.727,089,040
12/18/201578.4378.4577.2877.3315,053,000
12/17/201580.2280.5078.8978.899,224,610
12/16/201579.4480.3778.8080.2112,074,700
12/15/201579.2679.6478.8378.897,978,840
12/14/201578.1178.6377.2678.4614,958,000
12/11/201578.8379.1377.9078.0610,104,200
12/10/201579.8380.3879.5479.884,730,120
12/9/201580.4881.0779.2379.619,735,760
12/8/201580.2081.0479.9980.646,083,460
12/7/201581.1081.2580.3280.886,535,420
12/4/201579.9781.3279.7881.227,032,180
12/3/201581.2481.2479.3379.689,828,900
12/2/201581.7381.7580.7480.906,263,480
12/1/201581.2281.6480.9981.618,187,450
11/30/201581.7581.7580.7080.788,647,020
11/27/201581.7981.7981.1381.472,282,570
11/25/201581.5181.9081.4881.773,703,170
11/24/201580.8981.6080.5281.364,545,540
11/23/201581.3681.8581.2181.534,172,020
11/20/201580.8881.2480.6881.235,564,920
11/19/201580.2380.5780.0580.275,685,220
11/18/201579.0480.2778.8680.177,137,630
11/17/201579.0679.5178.5678.827,452,320
11/16/201577.4278.6777.2678.677,383,210
11/13/201579.3279.4377.6477.7311,377,200
11/12/201580.0880.5979.7779.836,075,740
11/11/201581.2381.2580.4180.587,086,710
11/10/201580.1981.0680.0881.067,331,430
11/9/201581.0481.3079.7480.307,009,550
11/6/201581.2081.6180.9081.426,593,220
11/5/201581.2481.6580.8181.416,964,680
11/4/201581.7981.8780.7181.126,265,880
11/3/201581.2581.8681.1981.657,283,510
10/30/201580.9681.5180.7580.977,771,070
10/29/201580.4680.9479.6980.804,724,770
10/28/201580.1280.5779.5280.5711,357,900
10/27/201580.0080.1079.4779.814,471,170
10/26/201579.6680.3379.6080.196,025,020
10/23/201580.3480.4179.2179.637,895,090
10/22/201578.7079.3978.5579.248,227,520
10/21/201578.7678.9478.1178.215,012,400
10/20/201578.5578.9178.3178.565,013,840
10/19/201578.0778.7178.0078.664,928,660
10/16/201577.8578.3277.8078.295,319,160
10/15/201577.3177.8976.7377.885,703,160
10/14/201577.6777.9476.7176.887,015,940
10/13/201577.8378.5077.5777.677,581,500
10/12/201577.7778.3077.7678.095,488,970
10/9/201577.6577.7977.2877.728,352,650
10/8/201576.3677.7476.3377.636,341,600
10/7/201576.6076.8875.9576.697,794,330
10/6/201576.7577.2676.0776.439,086,050
10/5/201576.4377.1476.1777.007,018,010
10/2/201573.6575.8873.5575.888,201,810
10/1/201574.3074.8273.6774.818,362,690
9/30/201573.3874.3473.0474.2610,798,600
9/29/201572.5873.1071.8672.316,177,140
9/28/201574.1974.4672.3772.5512,015,400
9/25/201575.5375.7074.3474.705,854,030
9/24/201574.4774.8273.6874.716,978,710
9/23/201575.1075.3174.6674.915,385,580
9/22/201575.1775.3274.5775.117,645,220
9/21/201575.8276.4875.4976.127,018,090
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center