Sel Sct Cns Dis Shs  $68.83

down -0.09


28/8/2014 06:30 PM  |  : XLY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
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
4/19/201352.5953.2852.5753.246,410,080
4/18/201353.2853.3152.3352.618,752,980
4/17/201353.4553.4852.9053.198,970,400
4/16/201353.3853.7453.2153.746,701,300
4/15/201354.1254.2652.9852.989,073,960
4/12/201354.0154.4153.9654.417,789,740
4/11/201353.7254.3753.7254.126,266,460
4/10/201353.2353.7553.1253.675,008,560
4/9/201353.2553.2752.8053.055,316,320
4/8/201352.7753.1952.5453.194,471,790
4/5/201352.2352.6751.9552.594,086,570
4/4/201352.5052.9452.4952.854,436,360
4/3/201353.1553.1752.3852.556,844,790
4/2/201352.7753.1652.7753.044,598,860
4/1/201352.9953.1352.5452.605,974,780
3/28/201352.8353.0552.7453.003,800,550
3/27/201352.5652.8652.3852.813,373,600
3/26/201352.6152.8152.5352.793,302,040
3/25/201352.7452.9552.2852.534,548,840
3/22/201352.2652.6452.2352.626,911,960
3/21/201352.1452.3051.8251.985,189,370
3/20/201352.1552.5452.1552.424,117,640
3/19/201352.3852.3851.4751.826,250,420
3/18/201352.1252.4151.9352.195,213,110
3/15/201352.7052.7852.4852.596,048,960
3/14/201352.9853.0152.7552.953,709,360
3/13/201352.6252.9252.5452.893,836,990
3/12/201352.7052.8052.4352.603,724,900
3/11/201352.5752.7952.5152.753,207,490
3/8/201352.3652.7052.1552.624,042,910
3/7/201352.0152.1051.9252.073,343,160
3/6/201352.1352.3251.9251.983,526,300
3/5/201351.7352.0951.6752.026,244,310
3/4/201350.8351.5050.8351.507,059,040
3/1/201350.4451.0550.3451.054,531,750
2/28/201350.6251.0850.5750.935,825,490
2/27/201350.0250.8549.9050.685,101,360
2/26/201349.6450.0149.4849.927,872,430
2/25/201350.5050.5549.4049.435,324,200
2/22/201350.1450.2349.8250.215,340,320
2/21/201350.2350.2849.7649.938,753,500
2/20/201351.1251.2350.3450.356,987,910
2/19/201350.9751.1750.8951.137,060,180
2/15/201350.9251.1750.6750.9412,289,100
2/14/201350.6850.9850.6650.884,687,550
2/13/201351.0651.1950.7050.865,832,330
2/12/201350.5650.8550.5550.754,567,050
2/11/201350.7650.7650.4550.552,386,570
2/8/201350.4550.7550.3750.722,926,000
2/7/201350.4650.5149.8350.335,165,350
2/6/201350.3850.5950.2050.445,066,370
2/5/201350.0350.5149.9850.335,863,940
2/4/201350.1350.3149.7849.804,108,570
2/1/201350.4750.6150.3250.425,154,290
1/31/201350.2650.4150.0450.135,825,150
1/30/201350.6550.6750.3150.374,091,850
1/29/201350.5950.6150.1850.466,276,170
1/28/201350.9750.9850.5950.665,244,100
1/25/201350.4650.9250.4550.905,682,680
1/24/201350.1550.6550.1550.374,254,830
Trading Center