$79.20 +0.40 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
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
11/11/201581.2381.2580.4180.587,086,710
11/10/201580.1981.0680.0881.067,331,430
11/9/201581.0481.3079.7480.307,009,550
11/6/201581.2081.6180.9081.426,593,220
11/5/201581.2481.6580.8181.416,964,680
11/4/201581.7981.8780.7181.126,265,880
11/3/201581.2581.8681.1981.657,283,510
10/30/201580.9681.5180.7580.977,771,070
10/29/201580.4680.9479.6980.804,724,770
10/28/201580.1280.5779.5280.5711,357,900
10/27/201580.0080.1079.4779.814,471,170
10/26/201579.6680.3379.6080.196,025,020
10/23/201580.3480.4179.2179.637,895,090
10/22/201578.7079.3978.5579.248,227,520
10/21/201578.7678.9478.1178.215,012,400
10/20/201578.5578.9178.3178.565,013,840
10/19/201578.0778.7178.0078.664,928,660
10/16/201577.8578.3277.8078.295,319,160
10/15/201577.3177.8976.7377.885,703,160
10/14/201577.6777.9476.7176.887,015,940
10/13/201577.8378.5077.5777.677,581,500
10/12/201577.7778.3077.7678.095,488,970
10/9/201577.6577.7977.2877.728,352,650
10/8/201576.3677.7476.3377.636,341,600
10/7/201576.6076.8875.9576.697,794,330
10/6/201576.7577.2676.0776.439,086,050
10/5/201576.4377.1476.1777.007,018,010
10/2/201573.6575.8873.5575.888,201,810
10/1/201574.3074.8273.6774.818,362,690
9/30/201573.3874.3473.0474.2610,798,600
9/29/201572.5873.1071.8672.316,177,140
9/28/201574.1974.4672.3772.5512,015,400
9/25/201575.5375.7074.3474.705,854,030
9/24/201574.4774.8273.6874.716,978,710
9/23/201575.1075.3174.6674.915,385,580
9/22/201575.1775.3274.5775.117,645,220
9/21/201575.8276.4875.4976.127,018,090
9/18/201575.7776.4975.3475.469,861,450
9/17/201576.8078.1376.6876.9710,995,200
9/16/201576.0476.8775.8376.776,615,890
9/15/201575.1476.1174.7775.915,570,390
9/14/201575.4775.5574.8575.123,592,260
9/11/201574.7675.5374.6075.524,609,650
9/10/201574.4975.4374.4474.966,206,090
9/9/201576.2776.3774.5874.757,682,070
9/8/201575.2475.6374.7075.565,255,220
9/4/201573.5774.2873.2373.857,155,580
9/3/201574.7775.6174.4074.656,600,760
9/2/201573.8174.6473.4274.627,694,620
9/1/201573.3474.2172.6773.0813,939,900
8/31/201575.2275.6574.7674.9810,108,900
8/28/201575.2876.0075.1075.567,644,480
8/27/201574.9575.7374.0175.5316,115,600
8/26/201572.7373.8971.3473.8318,895,100
8/25/201573.1873.7671.0671.1012,093,800
8/24/201570.0673.8666.0071.3923,817,100
8/21/201576.0576.2974.2974.3618,601,300
8/20/201578.2878.4576.8076.829,412,260
8/19/201578.9579.6378.6679.045,740,900
8/18/201579.2079.5079.0379.185,849,680
8/17/201578.0879.1678.0179.114,420,500
8/14/201578.2278.4778.0778.364,739,580
8/13/201577.8178.7977.7978.314,424,310
8/12/201577.9677.9876.5877.867,136,940
8/11/201578.4078.5977.8378.205,674,740
8/10/201578.8779.1678.7578.913,837,140
8/7/201578.4378.5077.7378.286,452,880
8/6/201579.7079.7077.4978.347,744,720
8/5/201580.4080.6179.2879.425,941,260
8/4/201580.0580.4779.9380.295,703,660
8/3/201580.0680.5179.5279.955,757,090
7/31/201580.1580.5379.9480.223,665,190
7/30/201579.3480.0679.2079.973,303,230
7/29/201579.0879.8179.0079.685,812,230
7/28/201578.0379.0378.0378.875,448,450
7/27/201578.5578.9078.0578.265,552,320
7/24/201580.4080.4078.7178.855,169,590
7/23/201579.4879.6378.6778.853,760,990
7/22/201578.9379.4578.8379.323,209,740
7/21/201579.5779.5778.7278.942,676,890
7/20/201579.5679.5679.0779.192,554,700
7/17/201579.4179.4278.8979.153,244,750
7/16/201579.3679.3878.9079.293,277,440
7/15/201578.9379.0178.6378.812,714,320
Trading Center