$79.59 +0.80 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Sep. 27, 2016 | 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
12/9/201138.9139.4938.9039.356,603,040
12/8/201139.3439.4538.6438.716,413,630
12/7/201139.1539.7338.9539.554,717,820
12/6/201139.3939.5339.1939.306,142,070
12/5/201139.6739.7539.1939.434,591,600
12/2/201139.2139.4339.0439.075,729,350
12/1/201138.6939.5438.6138.774,375,950
11/30/201138.6338.7838.3138.748,710,130
11/29/201137.5537.7837.3937.574,842,360
11/28/201137.3437.6737.2137.445,567,160
11/25/201136.3936.7836.3336.332,988,640
11/23/201136.9137.0436.4936.534,668,820
11/22/201137.2337.4636.9137.273,933,610
11/21/201137.3737.4536.8237.295,852,240
11/18/201138.0738.1337.6537.883,869,820
11/17/201138.5338.6237.6937.906,999,690
11/16/201138.9739.3038.5138.584,901,800
11/15/201139.0139.5338.8339.323,898,060
11/14/201139.2939.5239.0239.183,483,800
11/11/201138.8839.5638.8839.476,706,480
11/10/201138.5438.6037.9938.506,754,400
11/9/201138.7638.8038.0038.146,888,920
11/8/201139.3639.6138.7739.558,445,630
11/7/201139.0039.1838.5939.174,544,070
11/4/201138.8339.0238.4838.924,696,640
11/3/201138.9339.1638.1239.076,738,300
11/2/201138.8238.8238.2438.575,430,760
11/1/201138.0538.5637.8238.1810,708,500
10/31/201139.2339.5138.9939.026,499,050
10/28/201139.7739.8639.3639.639,072,190
10/27/201139.9240.1739.2239.9412,983,900
10/26/201139.0839.1938.2238.8816,208,000
10/25/201139.6939.6938.9139.0311,092,100
10/24/201139.5540.0439.3739.9013,107,600
10/21/201138.8039.3438.7439.3210,418,500
10/20/201138.1538.4337.6538.268,995,420
10/19/201138.7138.7437.9338.077,405,400
10/18/201137.8938.9637.4938.6511,289,900
10/17/201138.4838.6437.8737.885,928,300
10/14/201138.5338.7238.2038.676,166,880
10/13/201137.9538.2337.7538.058,828,310
10/12/201137.9238.5937.8938.089,778,540
10/11/201137.4637.8037.3637.747,979,980
10/10/201136.7537.6136.7537.586,577,210
10/7/201136.5936.7636.0636.3511,920,000
10/6/201135.5236.4235.4436.388,903,010
10/5/201135.0735.6534.6735.5514,089,200
10/4/201133.4034.9933.0734.9117,657,600
10/3/201134.6135.2133.8433.8422,001,200
9/30/201135.2735.7934.8634.8613,228,000
9/29/201136.8336.8735.1535.8913,368,300
9/28/201136.9137.2536.1536.199,743,050
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center