$78.47 +1.04 (%) Sel Sct Cns Dis Shs - NYSE ARCA

May. 24, 2016 | 03:44 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
8/5/201136.8237.0535.3636.3424,836,400
8/4/201137.6337.7336.3636.3723,055,400
8/3/201138.0438.2737.2538.2313,997,400
8/2/201139.1139.2837.9537.9512,166,100
8/1/201140.1040.1038.9539.448,141,690
7/29/201139.6240.0439.2939.659,133,940
7/28/201140.0940.3939.7639.846,673,040
7/27/201140.7140.7239.9740.049,608,500
7/26/201140.8340.8840.5840.754,969,720
7/25/201140.6440.9940.6440.823,973,960
7/22/201140.9541.1640.7941.094,104,560
7/21/201140.6541.1640.6340.936,942,910
7/20/201140.7540.7640.3140.464,986,890
7/19/201140.2040.7640.2040.678,481,480
7/18/201140.1140.1939.6339.906,023,900
7/15/201140.4740.4740.0040.2915,673,600
7/14/201140.6940.8840.1240.276,053,860
7/13/201140.6341.0240.5140.586,115,970
7/12/201140.5040.8140.3540.379,494,820
7/11/201140.7541.0740.4140.579,967,900
7/8/201141.0541.3740.9741.376,181,200
7/7/201141.5041.7841.4441.627,871,990
7/6/201141.1141.1340.9241.055,560,430
7/5/201140.9541.3640.8941.2011,837,800
7/1/201140.2940.9940.2141.029,654,630
6/30/201139.9940.3039.9440.219,225,700
6/29/201139.9440.0539.6539.8912,873,300
6/28/201139.2339.7139.1339.7114,877,600
6/27/201138.6039.1438.3538.975,413,550
6/24/201138.8838.9938.4238.509,967,030
6/23/201138.2438.9238.1538.8812,552,400
6/22/201138.9839.1238.7238.747,581,240
6/21/201138.4539.0938.3439.0412,653,500
6/20/201137.8038.4037.7538.265,102,450
6/17/201137.9938.2237.8337.9510,872,200
6/16/201137.9038.0837.5237.808,544,690
6/15/201138.0638.3337.8237.8919,880,000
6/14/201138.1638.5638.1638.489,296,870
6/13/201137.9138.1437.6037.819,559,150
6/10/201138.3738.4337.8137.869,624,240
6/9/201138.3538.7138.2238.575,665,080
6/8/201138.5438.5738.1938.2510,020,100
6/7/201138.7738.9738.5538.555,014,180
6/6/201138.8438.9938.5038.515,193,240
6/3/201138.9239.2438.8438.927,262,130
6/2/201139.5439.6939.2139.437,908,180
6/1/201140.2940.3639.4939.5212,634,300
5/31/201140.5440.5440.2440.445,988,720
5/27/201140.1140.3040.0440.164,265,140
5/26/201139.6840.1439.6340.066,693,330
5/25/201139.5639.8739.4339.705,650,360
5/24/201140.0440.0439.6439.694,824,540
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center