$81.22 0.00 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Aug. 29, 2016 | 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
4/7/201678.5678.8177.6577.995,173,360
4/6/201678.2478.9578.0478.886,777,080
4/5/201678.4178.5577.9678.148,548,040
4/4/201679.5279.6078.7178.819,471,830
4/1/201678.6079.6078.5479.438,141,840
3/31/201679.0779.3978.9779.105,070,440
3/30/201679.0179.3778.8679.195,274,240
3/29/201677.7978.7677.7978.695,489,580
3/28/201677.6678.2477.6077.905,132,620
3/24/201676.8277.5676.6077.556,958,070
3/23/201677.6377.8377.3777.458,521,960
3/22/201677.5778.2277.5478.004,492,320
3/21/201678.0778.2277.6478.134,049,370
3/18/201678.1378.4777.9578.099,706,530
3/17/201678.0378.6077.7978.316,160,850
3/16/201677.4878.3777.2678.207,254,350
3/15/201677.1077.6077.1077.574,499,600
3/14/201677.0877.8177.0877.595,500,340
3/11/201676.7777.3076.5977.305,693,560
3/10/201676.3076.6275.1476.138,064,860
3/9/201676.0876.1475.4475.946,744,650
3/8/201675.9476.5075.7275.796,340,030
3/7/201676.3276.7875.9476.397,435,490
3/4/201676.8377.0576.3876.727,746,720
3/3/201676.2176.8076.0176.799,519,500
3/2/201676.2876.4275.8076.347,637,770
3/1/201675.0976.4874.8476.419,345,780
2/29/201674.8575.4374.4474.448,742,790
2/26/201675.3975.3974.6874.836,966,310
2/25/201674.2574.9373.8374.915,548,160
2/24/201673.1374.2972.3174.1710,821,600
2/23/201673.9474.4673.5473.746,456,660
2/22/201673.3974.2673.3374.155,644,950
2/19/201672.0872.7671.6572.747,591,640
2/18/201673.0673.0872.2972.546,974,160
2/17/201672.2373.2172.1473.029,774,730
2/16/201670.8271.5070.4071.4810,470,400
2/12/201669.2869.8268.6369.7910,927,200
2/11/201667.5968.9667.5968.5313,565,300
2/10/201668.7569.7668.5468.5713,287,200
2/9/201667.9269.4967.8068.6914,473,700
2/8/201669.3969.3967.6168.8013,176,000
2/5/201672.1872.2469.9670.1612,823,400
2/4/201672.6972.8771.8772.509,937,840
2/3/201673.8073.8471.5272.9213,351,800
2/2/201674.0574.2872.8573.119,048,910
2/1/201673.6874.8673.3374.568,299,430
1/29/201672.9474.1872.6774.1111,526,300
1/28/201673.2973.5172.0173.3110,402,200
1/27/201673.4073.8872.0472.3810,642,700
1/26/201672.7473.6872.3873.537,950,060
1/25/201673.3073.5072.3972.477,148,090
1/22/201673.2273.5972.8673.317,185,110
1/21/201671.3672.9171.0072.0515,944,200
1/20/201670.7471.7668.9471.1421,443,200
1/19/201672.2972.6271.0471.7711,622,600
1/15/201671.1071.9870.6771.5014,551,500
1/14/201672.6373.6571.2573.0015,919,400
1/13/201675.3275.3272.3372.4814,930,500
1/12/201674.7175.4674.1475.018,737,070
1/11/201674.0574.4973.1174.1913,232,700
1/8/201675.0175.3473.4473.6110,797,700
1/7/201674.4675.7174.2474.4112,645,200
1/6/201675.6076.3775.3675.9710,115,400
1/5/201676.8977.1576.1776.727,424,950
1/4/201676.7876.9375.9876.8213,400,400
12/31/201578.5879.0178.1578.166,580,200
12/30/201579.5379.5678.9378.953,218,890
12/29/201579.1679.7179.0079.595,740,200
12/28/201578.2878.7378.0678.684,055,860
12/24/201578.5678.7478.4278.481,911,830
12/23/201578.5078.7878.3678.696,024,850
12/22/201578.1278.4477.6878.296,732,920
12/21/201577.8578.1177.2077.727,089,040
12/18/201578.4378.4577.2877.3315,053,000
12/17/201580.2280.5078.8978.899,224,610
12/16/201579.4480.3778.8080.2112,074,700
12/15/201579.2679.6478.8378.897,978,840
12/14/201578.1178.6377.2678.4614,958,000
12/11/201578.8379.1377.9078.0610,104,200
12/10/201579.8380.3879.5479.884,730,120
12/9/201580.4881.0779.2379.619,735,760
12/8/201580.2081.0479.9980.646,083,460
12/7/201581.1081.2580.3280.886,535,420
12/4/201579.9781.3279.7881.227,032,180
12/3/201581.2481.2479.3379.689,828,900
12/2/201581.7381.7580.7480.906,263,480
12/1/201581.2281.6480.9981.618,187,450
11/30/201581.7581.7580.7080.788,647,020
11/27/201581.7981.7981.1381.472,282,570
11/25/201581.5181.9081.4881.773,703,170
11/24/201580.8981.6080.5281.364,545,540
11/23/201581.3681.8581.2181.534,172,020
11/20/201580.8881.2480.6881.235,564,920
11/19/201580.2380.5780.0580.275,685,220
11/18/201579.0480.2778.8680.177,137,630
11/17/201579.0679.5178.5678.827,452,320
11/16/201577.4278.6777.2678.677,383,210
11/13/201579.3279.4377.6477.7311,377,200
11/12/201580.0880.5979.7779.836,075,740
Trading Center