$76.05 -0.01 (%) Sel Sct Cns Dis Shs - NYSEARCA

Apr. 21, 2015 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
6/30/201466.7266.8966.6166.742,527,540
6/27/201466.4966.8466.4566.775,204,890
6/26/201466.5666.6166.0766.613,079,480
6/25/201465.8366.6465.8366.563,945,650
6/24/201466.0066.5765.9166.003,908,710
6/20/201466.5166.5966.0066.085,017,650
6/19/201466.7366.9166.3666.542,980,190
6/18/201466.1466.7566.0466.705,848,120
6/17/201465.9766.2765.7966.204,017,680
6/16/201465.5666.0165.5665.943,553,050
6/13/201465.7865.9565.4065.794,962,810
6/12/201466.6166.6165.6165.764,549,640
6/11/201466.6266.7666.3766.613,027,910
6/10/201466.7966.9366.7166.815,461,650
6/9/201466.9767.2666.8566.942,568,710
6/6/201466.6566.9366.6066.923,203,930
6/5/201466.2066.6265.8966.532,703,440
6/4/201465.5866.1765.4966.102,170,080
6/3/201465.6665.9065.6265.782,243,280
6/2/201465.8065.9565.5165.903,048,680
5/30/201465.5265.7065.4065.683,058,100
5/29/201465.5565.6365.3065.622,948,000
5/28/201465.3965.5265.0365.3510,111,700
5/27/201465.3365.5065.2565.423,402,660
5/23/201464.6465.1164.5365.081,990,500
5/22/201464.2264.6864.1164.575,257,520
5/21/201463.6464.2863.6464.233,889,030
5/20/201463.7063.9663.2763.464,849,040
5/19/201463.5764.0863.3964.042,738,600
5/16/201463.2863.7963.0663.753,011,380
5/15/201463.5063.6262.6363.285,712,000
5/13/201464.7464.9364.3364.464,959,890
5/12/201464.1064.6764.0364.645,719,500
5/8/201463.2664.1063.1463.495,760,410
5/7/201463.6763.7062.8363.314,394,930
5/6/201464.1064.2363.3963.394,197,700
5/5/201463.9464.3663.6964.313,347,950
5/2/201464.1764.6364.0964.254,111,540
5/1/201463.9264.3863.8864.094,175,260
4/30/201463.3663.9363.2863.847,794,580
4/29/201463.4863.6563.0263.574,410,230
4/28/201463.7163.8562.4963.289,346,710
4/25/201464.1164.1163.3563.444,735,530
4/24/201464.4564.7764.0064.543,683,660
4/23/201464.4264.6764.1264.192,827,020
4/22/201464.1164.7564.1164.494,675,800
4/21/201463.7564.0063.5763.9410,586,600
4/17/201463.5063.9863.5063.774,953,540
4/16/201463.6163.7063.0863.694,754,310
4/15/201462.9463.1561.8462.819,694,500
4/14/201462.7263.0162.2262.734,701,380
4/11/201462.5463.0962.1262.248,446,220
4/10/201464.6364.7263.0663.1110,075,500
4/9/201464.1764.7463.9364.723,845,810
4/8/201463.3464.0963.2164.034,750,510
4/7/201464.4064.4863.0063.397,595,410
4/4/201466.1566.1564.5364.657,400,080
4/3/201466.2366.2565.4265.745,369,700
4/2/201465.6766.1765.6566.065,043,440
4/1/201464.9165.6764.7765.625,074,900
3/31/201464.6664.9264.6364.725,679,000
3/28/201464.0164.6663.9564.285,683,700
3/27/201464.0064.1763.5363.806,352,870
3/26/201464.9264.9864.0964.116,956,680
3/25/201465.1865.4264.3064.635,861,180
3/24/201465.7565.9364.7165.0212,355,500
3/21/201466.5266.5465.6265.686,231,070
3/20/201466.0966.4465.7766.313,761,790
3/19/201466.6166.6565.7666.146,058,040
3/18/201466.4466.7066.3166.583,222,890
3/17/201466.1466.4866.1266.293,231,460
3/14/201465.8466.2365.6865.854,786,070
3/13/201467.0867.0865.6165.9111,268,200
3/12/201466.4666.7866.1566.724,786,430
3/11/201467.4767.4766.6366.824,390,170
3/10/201467.3667.3766.8667.213,274,540
3/7/201467.8567.8567.2467.394,339,870
3/6/201467.4367.6367.2367.495,255,270
3/5/201467.1867.3267.0567.327,568,060
3/4/201466.8967.1466.8267.044,391,050
3/3/201466.1666.4265.7166.218,668,780
2/28/201466.5767.0766.3266.846,994,030
2/27/201466.2766.6166.0666.574,386,740
2/26/201466.0966.6965.9766.305,488,430
2/25/201465.5866.0165.4765.934,538,260
2/24/201465.2665.9065.2565.473,215,400
2/21/201465.3165.4165.0865.204,375,150
2/20/201464.9265.1764.6565.074,698,680
2/19/201465.1765.3764.6164.726,304,390
2/18/201465.5065.5064.9765.253,578,180
2/14/201464.7565.4164.6865.174,828,480
2/13/201464.2164.9264.2064.786,584,450
2/12/201464.6564.8364.4064.584,223,260
2/11/201464.2464.7364.1064.525,647,360
2/10/201464.1864.1863.7664.054,670,520
2/7/201463.7564.1763.4564.096,270,500
2/6/201462.2063.3662.2063.318,293,730
2/5/201461.7662.1561.1162.007,747,760
2/4/201461.6362.0461.4261.929,495,170
2/3/201462.7662.9661.0361.1732,477,700
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center