$79.56 -0.03 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Sep. 28, 2016 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
12/10/201579.8380.3879.5479.884,730,120
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center