$70.09 +0.17 (%) Sel Sct Cns Dis Shs - NYSEARCA

Nov. 21, 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
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
7/19/201359.5959.7659.4159.575,574,700
7/18/201359.3859.8159.3859.623,148,000
7/17/201359.3959.4259.1859.285,422,500
7/16/201359.5959.6659.0359.254,794,390
7/15/201359.9059.9059.5559.573,608,320
7/12/201359.3859.7659.3459.724,475,500
7/11/201359.2359.4959.1059.447,161,960
7/10/201358.4758.7058.2358.609,804,440
7/9/201358.6358.7258.3658.546,347,010
7/8/201358.1558.4158.0658.3113,217,300
7/5/201357.6357.8157.1557.776,366,250
7/3/201356.5957.5056.5057.152,620,440
7/2/201356.7257.2856.6656.893,030,840
7/1/201356.7657.1956.6556.799,685,760
6/28/201356.1056.7356.0556.407,999,040
6/27/201356.0156.4356.0056.203,948,490
6/26/201355.4755.8555.4655.726,192,730
6/25/201355.0455.2254.7255.034,402,320
6/24/201354.4854.9453.9654.547,004,760
6/21/201355.3555.4254.4755.0511,942,700
6/20/201356.0156.0954.9555.1112,942,800
6/19/201357.2857.3856.5856.598,763,870
6/18/201356.7057.3356.7057.244,659,770
6/17/201356.6657.0156.3356.664,676,700
6/14/201356.4556.7156.1956.356,738,160
6/13/201355.4856.6255.4056.536,316,560
6/12/201356.4956.5555.4155.495,306,690
6/11/201356.0656.6255.9356.115,789,280
6/10/201357.0757.0756.5856.675,974,500
6/7/201356.1556.8656.0356.844,755,830
6/6/201355.2855.8254.9255.827,424,980
6/5/201355.9256.0855.1355.2412,105,600
6/4/201356.4356.7755.7756.178,061,890
6/3/201356.2756.4155.6356.377,899,510
5/31/201356.6557.1156.0856.128,268,840
5/30/201356.9657.2356.7156.763,712,690
5/29/201357.0857.0856.5356.764,506,870
5/28/201357.4757.7457.1057.356,500,920
5/24/201356.6456.8356.2856.805,170,870
5/23/201356.4657.0756.3856.975,479,420
5/22/201357.6958.0956.8357.099,568,510
5/21/201357.5757.8657.3757.643,839,760
5/20/201357.4257.6157.2657.384,833,620
5/17/201357.1557.5957.1357.555,710,620
5/16/201357.5257.7056.9157.005,974,680
5/15/201357.2957.7157.2957.674,756,310
5/14/201356.8157.4156.8057.363,509,370
5/13/201356.7156.8156.4956.782,257,140
5/10/201356.3856.7756.3856.772,966,390
5/9/201356.3256.5856.1456.336,649,260
5/8/201356.1656.2555.9656.233,396,710
5/7/201355.8856.1955.6156.194,618,400
5/6/201355.5655.8255.4555.723,195,460
5/3/201355.3055.7055.2555.546,508,930
5/2/201354.3554.8854.3554.853,028,660
5/1/201354.5254.7554.2654.324,271,370
4/30/201354.4954.6354.3654.613,848,160
4/29/201354.5154.6754.2854.463,157,720
4/26/201354.4554.4954.1254.272,473,070
4/25/201354.1554.6954.1554.516,805,160
4/24/201354.2354.4253.9154.052,919,060
4/23/201353.8754.1053.4554.015,339,680
4/22/201353.2753.5652.8753.474,561,340
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center