$83.96 +0.31 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Jan. 13, 2017 | 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
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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center