$78.78 +0.72 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Jul. 1, 2016 | 03:29 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
9/14/201136.4437.3235.9536.8610,082,300
9/13/201135.9236.3835.6736.268,314,550
9/12/201134.8435.8534.8435.848,871,560
9/9/201135.9336.1135.1735.4211,123,900
9/8/201136.6437.0036.2436.387,433,970
9/7/201136.4436.9036.2836.888,546,440
9/6/201135.0136.0034.9935.958,780,990
9/2/201136.3636.5435.9436.0612,263,700
9/1/201137.5537.9037.0637.119,822,190
8/31/201137.6037.9937.2537.578,406,900
8/30/201137.0837.6036.7637.3413,723,000
8/29/201136.5837.2036.5237.179,910,110
8/26/201135.1436.3234.7536.1210,999,300
8/25/201136.2736.4235.2635.3811,603,800
8/24/201135.3336.1235.2736.1010,335,900
8/23/201134.2735.4834.1335.479,892,590
8/22/201134.8134.9034.0734.1510,973,800
8/19/201134.0435.1933.9934.0515,118,200
8/18/201135.2935.3334.2034.5517,188,600
8/17/201136.7436.8835.8936.359,699,570
8/16/201136.4036.7536.0036.409,129,530
8/15/201136.2536.6035.9736.6021,470,900
8/12/201135.9736.2935.5636.0710,715,600
8/11/201134.4236.0934.2535.6319,358,400
8/10/201134.7835.2334.0234.1223,240,300
8/9/201134.5335.6733.4235.6425,215,700
8/8/201135.4235.8033.9134.0626,310,600
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center