$65.80 -0.89 (%) Sel Sct Cns Dis Shs - NYSEARCA

Oct. 1, 2014 | 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
12/10/201365.0365.2864.9865.123,267,290
12/9/201365.2765.4064.9965.085,286,430
12/6/201365.2465.2464.7165.133,923,050
12/5/201364.3464.7664.3264.594,089,560
12/4/201364.3964.9264.0564.525,417,800
12/3/201365.0565.0564.4164.674,116,100
12/2/201365.5265.7565.1665.294,157,940
11/29/201365.6965.8665.4965.603,499,040
11/27/201365.6665.7065.2265.543,108,800
11/26/201364.8565.4764.8565.293,531,630
11/25/201365.0265.1464.8164.913,329,200
11/22/201364.4164.8764.3564.854,415,230
11/21/201364.0364.5663.9464.493,325,350
11/20/201364.3564.5063.6663.834,551,740
11/19/201364.4864.6764.0864.166,360,920
11/18/201365.0565.0964.2864.444,892,980
11/15/201364.8764.9864.6264.955,138,520
11/14/201364.3864.8064.2864.735,938,130
11/13/201363.0564.2863.0064.286,655,210
11/12/201363.1463.4562.9863.284,446,440
11/11/201363.3463.5363.1263.395,229,910
11/8/201362.4563.3262.3363.298,287,190
11/7/201363.8163.8962.2562.309,667,660
11/6/201364.0564.2163.5163.624,533,560
11/5/201363.6063.9163.2063.784,016,470
11/4/201363.6563.8363.4663.784,990,580
11/1/201363.7163.7463.2163.564,412,760
10/31/201363.2663.8163.1163.417,640,510
10/30/201363.7663.8062.8863.255,721,130
10/29/201363.3963.5663.0363.567,715,930
10/28/201363.2763.3062.9463.194,898,720
10/25/201363.1763.3962.9763.313,882,470
10/24/201362.5162.8962.3462.845,124,240
10/23/201362.3762.5962.0162.225,246,930
10/22/201362.4462.8362.2462.626,774,650
10/21/201362.1462.2061.9062.203,158,020
10/18/201361.8762.1561.6762.045,243,260
10/17/201360.9561.7060.9561.664,936,200
10/16/201360.8661.2560.7161.215,537,990
10/15/201360.9260.9560.3660.4613,368,100
10/14/201360.4361.0560.3261.046,048,850
10/11/201360.2060.7960.1560.798,827,940
10/10/201359.5560.3459.5560.276,104,430
10/9/201359.1959.2358.4558.9011,607,900
10/8/201360.2060.2059.1259.177,899,520
10/7/201360.5660.7160.1260.125,309,180
10/4/201360.5761.0760.3860.983,969,240
10/3/201360.9261.1560.1560.415,199,150
10/2/201360.8961.1160.5561.105,518,280
10/1/201360.6061.1660.6061.126,199,850
9/30/201360.2360.7860.1760.635,381,590
9/27/201360.6460.9360.5960.864,953,310
9/26/201360.2860.8760.2860.853,516,790
9/25/201360.6860.7160.1960.285,720,730
9/24/201360.5460.9960.3360.653,862,560
9/23/201360.8360.9060.2260.497,157,180
9/20/201361.3461.5160.9060.967,688,330
9/19/201361.7361.7561.3961.516,338,750
9/18/201360.7461.7460.5461.539,662,240
9/17/201360.4060.8960.4060.834,240,480
9/16/201360.9361.0160.3860.486,550,130
9/13/201360.1060.2559.8460.215,629,220
9/12/201360.1060.2859.8060.044,258,680
9/11/201359.6860.1859.6860.185,099,230
9/10/201359.4159.7659.4159.754,429,570
9/9/201358.8659.2758.7559.174,366,150
9/6/201359.0259.0958.0758.655,952,260
9/5/201358.7859.0358.6658.725,030,890
9/4/201358.0158.8058.0158.705,420,830
9/3/201358.3358.6157.8658.098,020,630
8/30/201358.1358.1357.4857.685,866,940
8/29/201357.6558.3457.5858.045,096,900
8/28/201357.4157.9457.3157.763,552,640
8/27/201357.7958.0957.4157.456,975,440
8/26/201358.6058.9258.3758.404,175,780
8/23/201358.6158.6958.2458.522,802,050
8/22/201358.0158.7257.8658.515,790,710
8/21/201358.2758.4357.7457.935,249,590
8/20/201358.0558.6058.0558.433,474,200
8/19/201358.0658.3657.8457.843,335,000
8/16/201358.1158.5658.0958.096,454,500
8/15/201358.9158.9758.1058.3015,395,800
8/14/201359.7559.8859.3159.346,380,260
8/13/201360.0060.1159.5360.003,771,850
8/12/201359.7660.1959.7060.003,498,980
8/9/201360.2660.4459.8960.083,123,080
8/8/201360.1060.3859.8160.213,020,680
8/7/201360.0260.1759.6559.813,559,320
8/6/201360.4760.6159.9860.343,169,260
8/5/201360.6160.6860.4560.591,827,320
8/2/201360.1960.7560.1560.723,738,830
8/1/201359.8660.4059.7860.294,130,280
7/31/201359.2759.8059.2759.375,249,120
7/30/201359.4559.4558.9959.063,302,390
7/29/201359.4259.5559.0959.214,285,260
7/26/201359.1459.5658.9459.523,026,480
7/25/201359.2059.3458.9659.333,720,860
7/24/201359.7359.7959.1259.253,852,230
7/23/201359.6259.7459.3759.453,842,970
7/22/201359.6259.7159.3059.534,161,620
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center