$70.50 +0.41 (%) Sel Sct Cns Dis Shs - NYSEARCA

Nov. 24, 2014 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
11/23/201246.7447.1646.7447.161,889,670
11/21/201246.3746.6246.3146.545,954,750
11/20/201246.1346.5446.0146.385,137,100
11/19/201245.7146.1545.6946.157,312,640
11/16/201244.8845.2544.6645.1810,998,200
11/15/201244.8745.1644.6944.886,701,880
11/14/201245.7945.8144.7944.9111,105,600
11/13/201245.3445.9945.2945.593,302,590
11/12/201245.6045.6845.3645.463,519,650
11/9/201245.2745.8245.1945.427,380,580
11/8/201246.4046.5545.6345.646,467,520
11/7/201246.6046.7646.0346.396,984,570
11/6/201246.8247.0546.6846.944,751,940
11/5/201246.5246.7646.3246.696,315,080
11/2/201247.1147.2546.5446.576,086,860
11/1/201246.2546.6946.1746.605,129,320
10/31/201246.3346.4245.7146.079,157,900
10/26/201245.9146.0245.4345.923,788,590
10/25/201246.1346.3145.5745.772,995,370
10/24/201246.3246.3245.8045.882,740,730
10/23/201245.9546.2045.6746.064,677,110
10/22/201246.5546.6346.1146.433,277,090
10/19/201247.2547.2846.4146.587,448,160
10/18/201247.3847.6747.2147.434,474,540
10/17/201247.2647.5447.1547.404,981,170
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center