$79.42 +0.55 (%) Sel Sct Cns Dis Shs - NYSEARCA

Jul. 29, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
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
8/31/201030.0330.4329.9030.197,439,800
8/30/201030.6330.7230.1530.157,020,100
8/27/201030.4530.7429.9130.6910,502,800
8/26/201030.4830.6730.1730.206,280,100
8/25/201029.8730.5729.8030.417,462,300
8/24/201030.2830.4429.8630.1012,284,400
8/23/201031.0631.2530.6230.626,399,800
8/20/201030.8030.9630.5530.906,498,700
8/19/201031.3331.4430.7430.927,904,400
8/18/201031.1831.7231.0531.536,261,900
8/17/201031.0531.5230.9131.245,902,000
8/16/201030.5830.9530.4530.745,468,200
8/13/201030.9331.0630.7330.755,865,900
8/12/201030.7131.1730.7131.108,202,100
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
  • 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!