$68.49 -0.20 (%) Sel Sct Cns Dis Shs - NYSEARCA

Sep. 19, 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
4/24/201464.4564.7764.0064.543,683,660
4/23/201464.4264.6764.1264.192,827,020
4/22/201464.1164.7564.1164.494,675,800
4/21/201463.7564.0063.5763.9410,586,600
4/17/201463.5063.9863.5063.774,953,540
4/16/201463.6163.7063.0863.694,754,310
4/15/201462.9463.1561.8462.819,694,500
4/14/201462.7263.0162.2262.734,701,380
4/11/201462.5463.0962.1262.248,446,220
4/10/201464.6364.7263.0663.1110,075,500
4/9/201464.1764.7463.9364.723,845,810
4/8/201463.3464.0963.2164.034,750,510
4/7/201464.4064.4863.0063.397,595,410
4/4/201466.1566.1564.5364.657,400,080
4/3/201466.2366.2565.4265.745,369,700
4/2/201465.6766.1765.6566.065,043,440
4/1/201464.9165.6764.7765.625,074,900
3/31/201464.6664.9264.6364.725,679,000
3/28/201464.0164.6663.9564.285,683,700
3/27/201464.0064.1763.5363.806,352,870
3/26/201464.9264.9864.0964.116,956,680
3/25/201465.1865.4264.3064.635,861,180
3/24/201465.7565.9364.7165.0212,355,500
3/21/201466.5266.5465.6265.686,231,070
3/20/201466.0966.4465.7766.313,761,790
3/19/201466.6166.6565.7666.146,058,040
3/18/201466.4466.7066.3166.583,222,890
3/17/201466.1466.4866.1266.293,231,460
3/14/201465.8466.2365.6865.854,786,070
3/13/201467.0867.0865.6165.9111,268,200
3/12/201466.4666.7866.1566.724,786,430
3/11/201467.4767.4766.6366.824,390,170
3/10/201467.3667.3766.8667.213,274,540
3/7/201467.8567.8567.2467.394,339,870
3/6/201467.4367.6367.2367.495,255,270
3/5/201467.1867.3267.0567.327,568,060
3/4/201466.8967.1466.8267.044,391,050
3/3/201466.1666.4265.7166.218,668,780
2/28/201466.5767.0766.3266.846,994,030
2/27/201466.2766.6166.0666.574,386,740
2/26/201466.0966.6965.9766.305,488,430
2/25/201465.5866.0165.4765.934,538,260
2/24/201465.2665.9065.2565.473,215,400
2/21/201465.3165.4165.0865.204,375,150
2/20/201464.9265.1764.6565.074,698,680
2/19/201465.1765.3764.6164.726,304,390
2/18/201465.5065.5064.9765.253,578,180
2/14/201464.7565.4164.6865.174,828,480
2/13/201464.2164.9264.2064.786,584,450
2/12/201464.6564.8364.4064.584,223,260
2/11/201464.2464.7364.1064.525,647,360
2/10/201464.1864.1863.7664.054,670,520
2/7/201463.7564.1763.4564.096,270,500
2/6/201462.2063.3662.2063.318,293,730
2/5/201461.7662.1561.1162.007,747,760
2/4/201461.6362.0461.4261.929,495,170
2/3/201462.7662.9661.0361.1732,477,700
1/31/201462.7163.3162.4362.826,825,700
1/30/201463.1163.9163.1163.7212,737,100
1/29/201463.1463.3762.5762.6717,415,000
1/28/201463.5063.8963.4663.694,731,710
1/27/201463.6263.7762.7263.257,217,940
1/24/201464.3564.4563.4863.508,622,240
1/23/201465.0265.0864.4364.747,973,000
1/22/201465.1465.2564.9065.204,635,910
1/21/201465.3165.4864.6265.0310,439,300
1/17/201465.3465.4864.9765.095,586,900
1/16/201465.7065.7065.2465.386,331,980
1/15/201465.6665.9265.6265.735,854,960
1/14/201465.3365.6164.9965.576,090,580
1/13/201466.3066.3064.9165.016,980,670
1/10/201466.2366.4065.9466.344,630,460
1/9/201466.3266.3665.7566.145,081,810
1/8/201466.2966.3765.9766.155,789,480
1/7/201466.5266.5266.0066.333,085,660
1/6/201466.4266.5765.7865.934,078,760
1/3/201466.5666.7366.3166.343,772,710
1/2/201466.7066.8366.2866.524,331,890
12/31/201366.7366.8566.5566.833,675,750
12/30/201366.4266.6066.2966.572,116,130
12/27/201366.6966.7266.2466.273,142,740
12/26/201366.3266.5966.2066.585,031,380
12/24/201365.9066.1465.9066.091,992,020
12/23/201365.9765.9765.6465.953,689,410
12/20/201365.5565.8465.4665.667,393,490
12/19/201365.6465.7665.3765.656,007,690
12/18/201364.7365.7464.1265.699,749,800
12/17/201364.9665.0164.4964.733,692,520
12/16/201364.8565.1064.7164.903,486,180
12/13/201364.4564.7164.4164.483,312,360
12/12/201364.5064.5764.2264.323,568,010
12/11/201365.1665.2664.4164.525,712,540
12/10/201365.0365.2864.9865.123,267,290
12/9/201365.2765.4064.9965.085,286,430
12/6/201365.2465.2464.7165.133,923,050
12/5/201364.3464.7664.3264.594,089,560
12/4/201364.3964.9264.0564.525,417,800
12/3/201365.0565.0564.4164.674,116,100
12/2/201365.5265.7565.1665.294,157,940
11/29/201365.6965.8665.4965.603,499,040
Trading Center