$81.56 -0.07 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Jul. 27, 2016 | 11:34 AM

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
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
9/27/201137.2537.5536.6236.8212,552,600
9/26/201136.0736.5735.4036.5714,192,700
9/23/201134.9635.9434.9435.7316,589,600
9/22/201135.1835.9134.6735.2028,196,000
9/21/201137.5837.6436.2936.2914,209,400
9/20/201137.8638.2337.4737.5013,814,600
9/19/201137.1337.9137.0037.706,554,000
9/16/201137.5037.8237.3737.7711,630,800
9/15/201137.3437.5436.8737.487,848,580
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center