$76.15 -2.96 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Jun. 24, 2016 | 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
11/17/201469.0569.4169.0169.204,031,100
11/14/201469.0869.3168.9369.289,557,990
11/13/201468.3569.1968.3569.0110,800,100
11/12/201468.0468.6968.0468.585,266,640
11/11/201468.0568.2767.8668.263,230,380
11/10/201468.1368.1567.5667.972,650,410
11/7/201467.9068.0867.7268.013,771,020
11/6/201467.6468.1667.5568.1211,250,000
11/5/201467.8567.8767.1767.5510,753,400
11/4/201467.7467.8566.9367.284,944,640
11/3/201468.2668.2667.9868.1015,926,100
10/31/201468.3468.4167.9168.104,739,420
10/30/201466.8667.6465.0067.445,101,900
10/29/201467.2967.4366.6567.004,893,620
10/28/201466.7667.2266.5367.207,694,490
10/27/201466.2666.6366.0666.483,726,260
10/24/201466.2166.4065.8766.354,507,080
10/23/201466.2566.8666.1066.415,183,770
10/22/201466.2866.4465.4765.527,764,590
10/21/201465.1266.1665.0666.095,534,450
10/20/201463.7864.8963.7864.836,192,210
10/17/201463.7564.4863.6863.948,512,130
10/16/201461.7663.6661.7663.2412,684,000
10/15/201462.8063.4961.6863.1715,093,200
10/14/201463.6264.1963.3863.7011,245,000
10/13/201464.5264.6763.1963.2421,316,500
10/10/201465.0165.5764.5564.5511,009,100
10/9/201466.5966.5965.1165.1222,700,800
10/8/201465.6566.7565.2766.637,153,110
10/7/201466.2966.4265.6065.606,450,130
10/6/201467.1467.2866.4566.593,899,120
10/3/201466.5267.1666.3966.954,965,950
10/2/201465.8366.2165.0466.107,484,610
10/1/201466.5466.6665.7065.806,556,950
9/30/201467.2367.2366.5966.694,400,310
9/29/201466.8467.3566.7767.066,840,580
9/26/201467.0367.5666.9467.412,593,400
9/25/201467.5467.6266.6866.724,600,130
9/24/201467.0767.7466.8467.716,343,060
9/23/201467.3067.5466.9566.955,485,820
9/22/201468.2768.3867.3667.535,424,510
9/19/201468.7468.8968.3368.495,923,650
9/18/201468.6068.7768.4668.692,812,580
9/17/201468.4568.7268.1268.396,408,880
9/16/201467.8968.6067.7868.422,846,780
9/15/201468.3368.4267.9268.072,920,140
9/12/201468.4868.5968.1068.352,913,380
9/11/201468.2268.6168.2268.552,439,620
9/10/201468.4468.5568.0768.522,872,170
9/9/201468.8868.9568.2368.282,558,380
9/8/201469.0969.1768.6868.972,500,810
9/5/201468.8769.2968.6569.262,670,540
9/4/201468.8769.3368.8769.033,739,070
9/3/201469.2469.2568.7168.772,606,650
9/2/201468.8569.1768.6368.959,520,170
8/29/201468.9169.0068.5868.822,309,230
8/28/201468.6368.9168.4768.832,313,240
8/27/201468.8769.0368.7968.921,804,350
8/26/201468.8969.0368.7568.852,026,450
8/25/201468.9768.9968.7368.843,967,560
8/22/201468.5768.7468.3668.643,290,660
8/21/201468.6668.6868.4668.511,999,260
8/20/201468.0668.6868.0568.575,003,990
8/19/201468.1168.3568.0068.253,746,900
8/18/201467.5867.8567.5067.744,756,160
8/15/201467.4767.5466.6567.126,432,620
8/14/201466.8567.2566.7367.255,599,620
8/13/201466.6966.9066.5366.733,394,600
8/12/201466.5766.8566.3266.493,127,070
8/11/201466.6366.8566.5266.665,032,550
8/8/201465.3566.4165.3566.365,580,480
8/7/201466.1166.2365.1665.356,364,550
8/6/201465.3766.1165.3365.6910,970,500
8/5/201466.0066.3265.6065.839,897,120
8/4/201465.8266.5065.7766.2916,942,600
8/1/201465.7066.1165.3565.656,088,840
7/31/201466.6566.7665.8465.896,449,640
7/30/201467.0167.1966.7267.1323,867,500
7/29/201467.0667.4166.7566.763,584,690
7/28/201466.8367.0266.5266.952,803,830
7/25/201467.0767.2066.7166.823,852,730
7/24/201467.5467.7867.4967.573,976,820
7/23/201467.4867.4967.2167.425,389,290
7/22/201467.3467.6167.2667.474,410,060
7/21/201467.2867.4166.9967.193,716,000
7/18/201467.1067.5267.0167.503,454,990
7/17/201467.3667.6666.7766.885,637,420
7/16/201467.8768.0367.4367.5223,478,700
7/15/201467.4067.6367.0367.354,172,840
7/14/201467.7467.7967.5067.583,430,380
7/11/201467.2867.4367.1467.397,046,790
7/10/201466.8267.4666.8167.174,842,260
7/9/201467.1867.8667.1067.8018,565,100
7/8/201467.5467.5666.8466.995,100,290
7/7/201467.8567.9767.5867.653,090,410
7/3/201467.7568.1367.6968.071,747,360
7/2/201467.5067.6867.4567.551,748,930
7/1/201466.9167.6066.8367.453,830,560
6/30/201466.7266.8966.6166.742,527,540
6/27/201466.4966.8466.4566.775,204,890
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center