$63.94 +0.70 (%) Sel Sct Cns Dis Shs - NYSEARCA

Oct. 17, 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
10/16/201246.8947.1846.8947.133,833,190
10/15/201246.4446.7746.1746.713,462,100
10/12/201246.2846.5246.1446.255,718,490
10/11/201246.8146.8146.1446.265,810,850
10/10/201246.8146.9146.3946.475,427,490
10/9/201247.4847.4846.7446.765,788,910
10/8/201247.4047.6647.3747.522,736,610
10/5/201247.7947.9747.4847.615,026,130
10/4/201247.2847.5747.2147.475,413,480
10/3/201246.8547.2046.6847.043,950,290
10/2/201246.9247.0146.4946.674,156,830
10/1/201246.9147.3046.6746.762,687,530
9/28/201246.6946.9946.4446.793,643,070
9/27/201246.7047.1746.6246.992,896,750
9/26/201246.8146.9146.3546.523,516,890
9/25/201247.5547.7246.8346.842,956,000
9/24/201247.3747.5147.2547.402,688,440
9/21/201247.7747.8447.4747.534,708,880
9/20/201247.5547.7447.3747.733,534,010
9/19/201247.4547.9347.3747.795,974,730
9/18/201247.3847.4447.2147.303,267,710
9/17/201247.6747.6747.3947.532,711,180
9/14/201247.6448.0147.5847.715,233,480
9/13/201246.9047.6346.7747.525,856,090
9/12/201246.8747.0046.7046.924,925,080
9/11/201246.7246.8446.6246.693,092,150
9/10/201246.7846.9946.6846.712,940,840
9/7/201246.6746.8346.6046.784,766,000
9/6/201245.7946.5645.7746.535,384,380
9/5/201245.5045.6945.3745.516,203,350
9/4/201245.4845.6445.1545.446,218,790
8/31/201245.6245.7545.3045.553,630,760
8/30/201245.4245.6245.3145.365,625,260
8/29/201245.4345.6945.3745.614,014,210
8/28/201245.2645.5245.1945.393,622,200
8/27/201245.5045.5145.1945.302,789,780
8/24/201244.9245.4244.8945.372,948,330
8/23/201245.1645.2144.9145.003,530,290
8/22/201245.0945.3945.0845.313,781,580
8/21/201245.3245.5445.0945.183,301,770
8/20/201245.3545.3845.0745.243,519,100
8/17/201245.2845.5045.2845.434,577,390
8/16/201244.8245.4044.8245.267,023,760
8/15/201244.6844.9344.6844.892,309,190
8/14/201244.9544.9644.6244.753,547,670
8/13/201244.5644.6744.3744.642,394,740
8/10/201244.5044.6544.4144.624,464,210
8/9/201244.6344.8044.5444.661,718,410
8/8/201244.4844.7344.3444.694,018,440
8/7/201244.7145.0644.7144.916,251,400
8/6/201244.4044.6244.3144.495,418,340
8/3/201243.9544.4143.9244.337,646,120
8/2/201243.0943.6943.0143.477,207,620
8/1/201243.8343.8743.3143.367,889,670
7/31/201243.9243.9243.5443.545,902,220
7/30/201244.2744.4043.9944.117,800,670
7/27/201243.6544.3943.6544.289,931,060
7/26/201243.3543.5642.9943.425,171,910
7/25/201242.8943.0142.5642.733,215,630
7/24/201243.1443.2042.5442.824,903,680
7/23/201243.0743.2642.7943.113,992,880
7/20/201243.9944.0543.7343.755,770,680
7/19/201244.1044.5843.9844.294,190,810
7/18/201243.6044.1243.5444.007,050,370
7/17/201243.4643.8943.2143.776,339,180
7/16/201243.3843.5843.1843.344,051,390
7/13/201242.9843.7142.9243.626,060,580
7/12/201242.7843.1042.4542.926,319,710
7/11/201243.2643.3442.7543.028,805,830
7/10/201243.7543.9143.1143.276,169,260
7/9/201243.7443.7943.3943.535,771,650
7/6/201243.6143.9243.5243.775,307,640
7/5/201243.6644.2043.6343.985,524,710
7/3/201243.8743.9743.6443.872,771,980
7/2/201243.8143.9843.5843.918,392,110
6/29/201243.5643.8343.2143.7810,030,400
6/28/201242.8642.9842.4542.876,768,480
6/27/201243.1543.3942.9743.114,064,750
6/26/201242.8243.3242.6943.177,761,740
6/25/201242.8943.0142.4742.647,567,620
6/22/201243.2643.3943.0943.313,887,940
6/21/201244.1444.1443.0843.127,962,380
6/20/201244.2044.2843.7244.087,038,030
6/19/201243.9444.3343.8744.1310,536,800
6/18/201243.2643.8243.1743.735,495,290
6/15/201243.2043.4643.0543.4210,328,500
6/14/201242.7643.3542.6443.1512,104,600
6/13/201243.0543.2342.4442.5811,391,600
6/12/201242.9043.2742.6643.2112,066,300
6/11/201243.7543.7842.6842.7511,057,500
6/8/201242.8643.4242.6843.416,243,560
6/7/201243.7043.7042.9243.038,162,480
6/6/201242.4743.0742.4343.039,054,090
6/5/201241.7442.1941.7142.126,782,550
6/4/201241.7442.0241.4441.8910,940,500
6/1/201242.3742.4741.6641.7415,054,100
5/31/201243.1443.3842.7043.109,868,020
5/30/201243.4543.5143.0743.197,288,340
5/29/201243.6343.9643.4343.8812,327,500
5/25/201243.4043.5143.1543.286,096,630
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center