$67.44 0.00 (%) Sel Sct Cns Dis Shs - NYSEARCA

Oct. 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
10/30/201466.8667.6465.0067.445,101,900
10/29/201467.2967.4366.6567.004,893,620
10/28/201466.7667.2266.5367.207,694,490
10/27/201466.2666.6366.0666.483,726,260
10/24/201466.2166.4065.8766.354,507,080
10/23/201466.2566.8666.1066.415,183,770
10/22/201466.2866.4465.4765.527,764,590
10/21/201465.1266.1665.0666.095,534,450
10/20/201463.7864.8963.7864.836,192,210
10/17/201463.7564.4863.6863.948,512,130
10/16/201461.7663.6661.7663.2412,684,000
10/15/201462.8063.4961.6863.1715,093,200
10/14/201463.6264.1963.3863.7011,245,000
10/13/201464.5264.6763.1963.2421,316,500
10/10/201465.0165.5764.5564.5511,009,100
10/9/201466.5966.5965.1165.1222,700,800
10/8/201465.6566.7565.2766.637,153,110
10/7/201466.2966.4265.6065.606,450,130
10/6/201467.1467.2866.4566.593,899,120
10/3/201466.5267.1666.3966.954,965,950
10/2/201465.8366.2165.0466.107,484,610
10/1/201466.5466.6665.7065.806,556,950
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center