Sel Sct Cns Dis Shs  $68.49

down -0.20


19/9/2014 04:00 PM  |  NYSEARCA : XLY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
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
5/24/201243.2243.4242.9743.357,894,990
5/23/201242.6243.2242.4043.156,635,100
5/22/201242.9143.2542.6442.929,205,940
5/21/201241.9542.7641.7342.758,336,630
5/18/201242.4642.7041.9542.019,487,820
5/17/201243.5243.5442.3042.3315,522,400
5/16/201243.6744.0043.4743.488,177,870
5/15/201243.5844.1143.4543.559,828,900
5/14/201243.8944.0643.6143.6211,686,800
5/11/201244.0644.7444.0544.248,099,570
5/10/201244.4344.6044.1644.337,807,860
5/9/201243.9644.4243.6944.1811,146,000
5/8/201244.5544.5643.6244.3512,210,100
5/7/201244.7845.0844.7344.897,754,230
5/4/201245.6045.6044.8744.919,999,840
5/3/201246.1446.1845.6645.805,027,300
5/2/201245.7546.2145.6646.169,648,380
5/1/201245.7246.2745.5745.917,755,780
4/30/201245.8445.8445.5045.616,951,540
4/27/201245.6446.0845.4345.878,138,080
Trading Center