$74.98 -0.58 (%) Sel Sct Cns Dis Shs - NYSEARCA

Aug. 31, 2015 | 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
11/15/201036.1436.3035.9035.945,805,400
11/12/201036.2236.4835.8436.019,845,260
11/11/201036.1436.6136.0836.3915,392,700
11/10/201036.1836.4435.9636.446,937,650
11/9/201036.5536.5735.9636.124,769,880
11/8/201036.2136.4936.1536.453,194,950
11/5/201036.3736.6036.3236.516,864,600
11/4/201036.1636.3736.1536.339,105,050
11/3/201035.7235.7835.2135.778,126,090
11/2/201035.4935.7335.3835.597,291,360
11/1/201035.3335.5835.0235.196,587,750
10/29/201035.2735.3635.1135.266,755,470
10/28/201035.3135.3835.0435.277,742,140
10/27/201035.0635.1834.7835.116,434,990
10/26/201034.9835.4534.8935.336,217,420
10/25/201035.1835.4935.1435.186,289,900
10/22/201034.7034.9934.6734.964,421,260
10/21/201034.7435.1834.5034.7710,737,700
10/20/201034.2634.7134.2034.577,039,780
10/19/201034.3634.4933.9434.1310,575,600
10/18/201034.6934.7634.4634.766,641,190
10/15/201034.6634.7334.2934.717,859,500
10/14/201034.5034.6534.2434.464,666,220
10/13/201034.6134.7734.4434.505,934,540
10/12/201034.3034.5434.0434.454,975,430
10/11/201034.4134.5134.2834.374,334,590
10/8/201034.0134.4833.9434.366,482,800
10/7/201034.0434.0733.6734.014,956,460
10/6/201034.0134.0633.7133.855,572,830
10/5/201033.7434.1633.6734.088,745,860
10/4/201033.3433.6233.1133.386,968,780
10/1/201033.5833.7533.2933.457,622,430
9/30/201033.6933.8933.2033.418,593,480
9/29/201033.6933.7133.4133.504,928,790
9/28/201033.5233.8233.1233.747,046,210
9/27/201033.7433.7433.4733.4810,002,500
9/24/201033.2633.7333.2633.706,072,010
9/23/201032.7233.2732.6632.8510,307,200
9/22/201033.2433.4132.9033.027,609,640
9/21/201033.3833.5033.0933.2413,429,600
9/20/201032.8533.4532.8433.385,130,560
9/17/201032.8132.8832.6032.756,194,410
9/16/201032.6832.8132.5232.776,752,550
9/15/201032.5432.8232.4732.775,756,700
9/14/201032.6332.8732.4732.716,494,500
9/13/201032.6332.7232.4432.684,158,550
9/10/201032.0532.3732.0432.295,401,730
9/9/201032.2632.3031.8832.025,051,910
9/8/201031.8032.1331.7931.994,385,980
9/7/201032.0932.1531.7031.765,087,550
9/3/201032.1532.4031.9032.287,918,110
9/2/201031.3031.8231.2931.819,735,880
9/1/201030.6131.2830.6131.238,337,270
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!