$69.82 +1.31 (%) Sel Sct Cns Dis Shs - NYSEARCA

Dec. 17, 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
3/9/201031.7631.9731.7131.825,552,300
3/8/201031.8031.9131.6631.874,498,200
3/5/201031.4431.8731.3231.794,801,500
3/4/201031.0431.2630.9931.214,601,000
3/3/201030.9431.1430.8030.935,255,200
3/2/201031.0531.1330.8430.8411,935,400
3/1/201030.6731.0230.5831.008,155,000
2/26/201030.4830.6030.3030.526,311,100
2/25/201029.9030.4829.9030.475,719,000
2/24/201030.1730.4530.0430.426,335,900
2/23/201030.1530.3229.9330.035,725,200
2/22/201030.3130.3530.1530.213,557,100
2/19/201030.1730.3230.0130.225,749,900
2/18/201029.8930.1629.8030.155,917,600
2/17/201029.8529.9629.6829.964,630,800
2/16/201029.5629.7229.2829.724,520,800
2/12/201028.9129.2528.8529.256,334,300
2/11/201028.8329.2528.6529.255,827,500
2/10/201029.0629.0728.6628.915,566,200
2/9/201028.8429.2128.7429.036,904,800
2/8/201028.8329.0628.5928.596,376,800
2/5/201028.8428.9728.2128.778,303,800
2/4/201029.4929.5428.8428.8510,126,100
2/3/201029.6129.7829.5329.714,863,300
2/2/201029.3529.7029.1829.695,493,600
2/1/201028.9729.2828.9429.288,873,700
1/29/201029.1629.4928.8928.917,362,900
1/28/201029.3929.5328.9229.096,291,500
1/27/201029.2229.3628.9629.267,041,700
1/26/201029.0229.4128.9629.215,506,800
1/25/201029.2129.3028.9829.175,311,500
1/22/201029.4729.7029.0029.0210,092,000
1/21/201029.9830.2529.5429.596,786,500
1/20/201030.1430.1829.8129.975,028,100
1/19/201030.1330.3829.8630.384,418,400
1/15/201030.2230.3429.8829.985,889,200
1/14/201030.1930.3230.1330.285,640,200
1/13/201030.0630.3329.9630.284,615,700
1/12/201030.2230.2229.8229.945,473,300
1/11/201030.5430.5430.1730.334,173,400
1/8/201030.2930.4130.1230.396,437,900
1/7/201030.3430.4130.1430.405,736,600
1/6/201030.0930.2230.0230.154,246,800
1/5/201030.0130.1429.8230.116,162,100
1/4/201029.9030.1129.9030.005,443,800
12/31/200930.1430.1929.7729.771,620,300
12/30/200930.1930.2329.9830.052,278,400
12/29/200930.1930.2930.1630.262,045,600
12/28/200930.2730.3230.0330.162,523,900
12/24/200930.2530.3030.0930.181,154,900
12/23/200930.0030.1629.8230.163,022,000
12/22/200929.9930.1429.9129.972,465,900
12/21/200929.6830.0729.6629.995,937,400
12/18/200929.6729.6729.2229.616,401,600
12/17/200929.8329.8329.5729.623,822,100
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center