$82.33 0.00 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
12/5/201681.7882.4781.4382.338,105,190
12/2/201681.9082.1281.3481.447,657,530
12/1/201681.7882.3181.6381.899,366,080
11/30/201682.5082.5481.8381.855,066,560
11/29/201682.4182.6782.3282.544,367,620
11/28/201682.7882.7982.1582.325,146,850
11/25/201682.9183.0782.7882.984,271,320
11/23/201682.5682.8382.5082.784,437,200
11/21/201681.3581.7381.2481.734,763,420
11/18/201681.4081.5881.1081.204,293,570
11/17/201680.5581.4580.3981.455,701,050
11/16/201679.8780.4879.7680.483,993,200
11/15/201680.0180.1579.6280.046,010,160
11/14/201680.0980.3379.6379.736,329,680
11/11/201678.9779.8378.9279.726,039,270
11/10/201679.2980.1578.6779.2716,685,200
11/9/201677.1779.1276.9878.9811,425,600
11/8/201678.5079.1578.3078.825,325,200
11/7/201677.8378.5177.5978.507,143,700
11/4/201676.8177.3976.6176.738,912,150
11/3/201677.2277.5976.7076.888,900,840
11/2/201677.3577.6976.8877.089,695,150
11/1/201678.3078.4476.9377.5511,945,900
10/31/201678.1578.3077.9478.105,898,950
10/28/201677.8078.5777.7578.045,006,090
10/27/201679.0879.2078.0878.225,335,230
10/26/201678.8779.2178.7278.884,326,490
10/25/201679.8079.8079.1879.224,633,800
10/24/201679.9980.2179.8280.163,568,320
10/21/201678.5879.7178.5879.594,797,680
10/20/201678.9379.1578.6478.964,909,470
10/19/201678.8979.2078.6979.113,256,060
10/18/201679.0579.2078.6578.763,914,220
10/17/201678.8678.8778.2278.243,628,640
10/14/201679.2379.4978.8578.893,474,560
10/13/201678.7179.1978.1978.984,027,980
10/12/201678.9879.5678.8879.273,798,210
10/11/201679.9379.9378.7478.908,425,900
10/10/201680.1280.2279.8279.872,970,510
10/7/201680.3380.4179.5479.748,692,050
10/6/201679.9380.2679.6180.107,262,540
10/5/201680.0180.3679.9180.047,135,270
10/4/201680.0680.3279.5579.718,939,140
10/3/201679.7380.1779.6579.997,726,050
9/30/201679.7580.2879.6080.044,789,740
9/29/201679.7280.1879.1779.406,361,080
9/28/201679.6479.8579.3479.814,130,320
9/27/201678.8979.5978.7679.595,137,460
9/26/201679.4579.4578.6978.795,928,320
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center