Sel Sct Cns Dis Shs  $65.65

down -0.24


1/8/2014 04:00 PM  |  NYSEARCA : XLY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
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
11/27/201365.6665.7065.2265.543,108,800
11/26/201364.8565.4764.8565.293,531,630
11/25/201365.0265.1464.8164.913,329,200
11/22/201364.4164.8764.3564.854,415,230
11/21/201364.0364.5663.9464.493,325,350
11/20/201364.3564.5063.6663.834,551,740
11/19/201364.4864.6764.0864.166,360,920
11/18/201365.0565.0964.2864.444,892,980
11/15/201364.8764.9864.6264.955,138,520
11/14/201364.3864.8064.2864.735,938,130
11/13/201363.0564.2863.0064.286,655,210
11/12/201363.1463.4562.9863.284,446,440
11/11/201363.3463.5363.1263.395,229,910
11/8/201362.4563.3262.3363.298,287,190
11/7/201363.8163.8962.2562.309,667,660
11/6/201364.0564.2163.5163.624,533,560
11/5/201363.6063.9163.2063.784,016,470
11/4/201363.6563.8363.4663.784,990,580
11/1/201363.7163.7463.2163.564,412,760
10/31/201363.2663.8163.1163.417,640,510
10/30/201363.7663.8062.8863.255,721,130
10/29/201363.3963.5663.0363.567,715,930
10/28/201363.2763.3062.9463.194,898,720
10/25/201363.1763.3962.9763.313,882,470
10/24/201362.5162.8962.3462.845,124,240
10/23/201362.3762.5962.0162.225,246,930
10/22/201362.4462.8362.2462.626,774,650
10/21/201362.1462.2061.9062.203,158,020
10/18/201361.8762.1561.6762.045,243,260
10/17/201360.9561.7060.9561.664,936,200
10/16/201360.8661.2560.7161.215,537,990
10/15/201360.9260.9560.3660.4613,368,100
10/14/201360.4361.0560.3261.046,048,850
10/11/201360.2060.7960.1560.798,827,940
10/10/201359.5560.3459.5560.276,104,430
Trading Center