$76.96 +0.57 (%) Sel Sct Cns Dis Shs - NYSEARCA

May. 27, 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
8/11/201031.5331.5431.1631.227,561,400
8/10/201032.0532.2331.8132.068,057,600
8/9/201032.3232.4132.1832.346,251,500
8/6/201031.8332.1131.5432.036,408,500
8/5/201031.9832.2531.8932.256,256,700
8/4/201031.8732.1931.8532.157,090,400
8/3/201032.0632.0631.4931.626,943,300
8/2/201031.8832.1431.6932.119,197,000
7/30/201030.8531.5630.7131.447,746,900
7/29/201031.5331.8530.8531.237,490,700
7/28/201031.5631.7431.2531.395,164,200
7/27/201032.1832.1831.5131.6110,768,000
7/26/201031.6532.0331.4532.029,000,700
7/23/201031.1531.5830.8831.558,269,100
7/22/201030.5231.2630.5231.1010,438,500
7/21/201030.9030.9030.0930.199,884,500
7/20/201029.9130.8129.9030.7410,597,300
7/19/201030.0930.4329.9030.315,211,200
7/16/201030.9331.0029.9730.0210,392,400
7/15/201030.9831.1930.6131.119,929,900
7/14/201030.9731.1630.7931.018,149,300
7/13/201030.8031.3430.7431.2110,565,300
7/12/201030.2530.5430.1530.456,895,600
7/9/201030.0830.4130.0430.415,305,600
7/8/201030.1630.1829.7130.127,944,000
7/7/201029.0829.9029.0329.8612,955,500
7/6/201029.3229.6828.7629.0411,804,200
7/2/201029.4429.5128.8829.046,955,000
7/1/201029.2429.4728.6429.3715,624,700
6/30/201029.4529.8429.0729.1311,492,500
6/29/201030.2130.2129.2929.4918,822,500
6/28/201030.8030.9230.5530.587,010,200
6/25/201030.7830.9530.4730.8112,418,100
6/24/201031.3331.3330.6230.7211,064,300
6/23/201031.5031.7331.1731.4712,487,200
6/22/201032.2132.4731.4531.499,662,100
6/21/201032.9132.9332.0332.218,833,800
6/18/201032.6132.8132.4332.477,673,600
6/17/201032.9232.9732.3832.6810,401,400
6/16/201033.0233.0732.6632.887,470,300
6/15/201032.5433.1232.4633.116,946,000
6/14/201032.6532.8332.2932.346,897,200
6/11/201031.8332.3131.7732.257,718,900
6/10/201031.5732.2831.5732.2810,264,900
6/9/201031.4231.9431.0831.2212,343,800
6/8/201031.0231.2630.5331.1813,775,800
6/7/201031.5431.8130.9230.9211,929,800
6/4/201032.1832.2831.4131.5215,224,900
6/3/201032.9032.9732.4632.797,889,600
6/2/201032.0032.6831.9232.687,873,800
6/1/201032.1532.6331.8731.8810,932,800
5/28/201032.7732.9232.1832.3711,275,600
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center