$81.60 +0.34 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Jul. 22, 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
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
7/13/201681.5281.5980.8381.013,655,400
7/12/201681.3581.6281.2881.414,886,040
7/11/201681.0681.2980.8381.094,431,020
7/8/201679.7580.6879.7580.627,411,380
7/7/201678.7879.2478.7179.249,242,830
7/6/201677.9178.9077.7478.907,780,620
7/5/201678.3878.5477.7478.237,317,560
7/1/201678.1479.0577.9978.877,130,130
6/30/201677.7378.0977.2378.066,711,840
6/29/201677.1777.6276.7477.497,053,770
6/28/201675.6476.2675.4276.267,860,640
6/27/201675.4675.5974.1874.7710,861,100
6/24/201676.3377.5275.9876.1515,348,200
6/23/201679.0679.1278.7579.114,441,200
6/22/201678.5178.9578.2878.344,103,720
6/21/201678.8678.8678.3078.452,899,280
6/20/201678.5379.3578.5378.633,972,200
6/17/201678.1578.2177.7977.938,559,740
6/16/201677.7178.4377.2478.336,382,310
6/15/201677.9278.7277.9278.085,635,880
6/14/201677.8778.1677.3777.868,097,660
6/13/201678.3578.9278.0078.066,033,400
6/10/201678.6978.8178.2778.494,813,540
6/9/201679.0979.4179.0179.326,581,100
6/8/201679.4479.6379.1979.503,951,600
6/7/201679.3179.7579.3079.414,325,670
6/6/201679.2079.4678.9179.314,099,970
6/3/201679.3479.4278.5779.115,655,450
6/2/201678.9779.6578.9579.634,057,890
6/1/201678.8779.2478.6979.193,767,760
5/31/201679.4479.4978.9379.244,162,970
5/27/201679.0779.4479.0779.323,212,110
5/26/201679.0179.2978.8378.953,503,950
5/25/201678.4278.9678.4278.794,353,910
5/24/201677.7378.5877.7078.363,991,460
5/23/201677.5977.9477.3577.434,252,540
5/20/201677.2877.9577.2277.703,908,090
5/19/201676.9277.3176.6577.197,833,650
5/18/201677.1877.7676.7377.2611,329,300
5/17/201678.4878.6577.4977.716,543,240
5/16/201678.0578.8577.9478.604,605,730
5/13/201678.6679.0178.0778.117,602,050
5/12/201679.2079.3578.4979.055,603,270
5/11/201679.7479.7478.8578.906,116,770
5/10/201679.7380.5479.7280.524,832,280
5/9/201679.2579.7379.2279.505,216,510
5/6/201678.5479.2878.2879.285,391,700
5/5/201679.1879.2778.6478.706,294,750
5/4/201678.9279.5578.8579.216,438,240
5/3/201679.7180.0479.4179.575,779,350
5/2/201679.4280.3779.3280.316,648,020
4/29/201679.4579.5878.6079.208,399,550
4/28/201679.2779.9778.6378.807,300,780
4/27/201679.7079.8779.2779.665,711,630
4/26/201679.6980.0079.3179.743,898,530
4/25/201679.3179.5678.9979.553,897,220
4/22/201679.6679.9178.9779.464,730,010
4/21/201680.1180.2679.5979.624,142,740
4/20/201680.0080.1779.5279.904,785,730
4/19/201680.3480.4679.5079.804,272,790
4/18/201679.4980.2479.2780.244,463,020
4/15/201679.2879.5479.0579.494,299,690
4/14/201679.3279.5179.0079.273,462,260
4/13/201678.6379.3078.5079.275,040,500
4/12/201677.6078.2977.2578.175,751,270
4/11/201678.1178.4677.5477.585,871,000
4/8/201678.3178.3977.5877.875,159,430
4/7/201678.5678.8177.6577.995,173,360
4/6/201678.2478.9578.0478.886,777,080
4/5/201678.4178.5577.9678.148,548,040
4/4/201679.5279.6078.7178.819,471,830
4/1/201678.6079.6078.5479.438,141,840
3/31/201679.0779.3978.9779.105,070,440
3/30/201679.0179.3778.8679.195,274,240
3/29/201677.7978.7677.7978.695,489,580
3/28/201677.6678.2477.6077.905,132,620
3/24/201676.8277.5676.6077.556,958,070
3/23/201677.6377.8377.3777.458,521,960
3/22/201677.5778.2277.5478.004,492,320
3/21/201678.0778.2277.6478.134,049,370
3/18/201678.1378.4777.9578.099,706,530
3/17/201678.0378.6077.7978.316,160,850
3/16/201677.4878.3777.2678.207,254,350
3/15/201677.1077.6077.1077.574,499,600
3/14/201677.0877.8177.0877.595,500,340
3/11/201676.7777.3076.5977.305,693,560
3/10/201676.3076.6275.1476.138,064,860
3/9/201676.0876.1475.4475.946,744,650
3/8/201675.9476.5075.7275.796,340,030
3/7/201676.3276.7875.9476.397,435,490
3/4/201676.8377.0576.3876.727,746,720
3/3/201676.2176.8076.0176.799,519,500
3/2/201676.2876.4275.8076.347,637,770
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center