Consumer Discret Select Sector SPDR® $63.50

up +0.69


16/4/2014 09:30 AM  |  NYSEARCA : XLY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
11/18/201138.0738.1337.6537.883,869,820
11/17/201138.5338.6237.6937.906,999,690
11/16/201138.9739.3038.5138.584,901,800
11/15/201139.0139.5338.8339.323,898,060
11/14/201139.2939.5239.0239.183,483,800
11/11/201138.8839.5638.8839.476,706,480
11/10/201138.5438.6037.9938.506,754,400
11/9/201138.7638.8038.0038.146,888,920
11/8/201139.3639.6138.7739.558,445,630
11/7/201139.0039.1838.5939.174,544,070
11/4/201138.8339.0238.4838.924,696,640
11/3/201138.9339.1638.1239.076,738,300
11/2/201138.8238.8238.2438.575,430,760
11/1/201138.0538.5637.8238.1810,708,500
10/31/201139.2339.5138.9939.026,499,050
10/28/201139.7739.8639.3639.639,072,190
10/27/201139.9240.1739.2239.9412,983,900
10/26/201139.0839.1938.2238.8816,208,000
10/25/201139.6939.6938.9139.0311,092,100
10/24/201139.5540.0439.3739.9013,107,600
10/21/201138.8039.3438.7439.3210,418,500
10/20/201138.1538.4337.6538.268,995,420
10/19/201138.7138.7437.9338.077,405,400
10/18/201137.8938.9637.4938.6511,289,900
10/17/201138.4838.6437.8737.885,928,300
10/14/201138.5338.7238.2038.676,166,880
10/13/201137.9538.2337.7538.058,828,310
10/12/201137.9238.5937.8938.089,778,540
10/11/201137.4637.8037.3637.747,979,980
10/10/201136.7537.6136.7537.586,577,210
10/7/201136.5936.7636.0636.3511,920,000
10/6/201135.5236.4235.4436.388,903,010
10/5/201135.0735.6534.6735.5514,089,200
10/4/201133.4034.9933.0734.9117,657,600
10/3/201134.6135.2133.8433.8422,001,200
9/30/201135.2735.7934.8634.8613,228,000
9/29/201136.8336.8735.1535.8913,368,300
9/28/201136.9137.2536.1536.199,743,050
9/27/201137.2537.5536.6236.8212,552,600
9/26/201136.0736.5735.4036.5714,192,700
9/23/201134.9635.9434.9435.7316,589,600
9/22/201135.1835.9134.6735.2028,196,000
9/21/201137.5837.6436.2936.2914,209,400
9/20/201137.8638.2337.4737.5013,814,600
9/19/201137.1337.9137.0037.706,554,000
9/16/201137.5037.8237.3737.7711,630,800
9/15/201137.3437.5436.8737.487,848,580
9/14/201136.4437.3235.9536.8610,082,300
9/13/201135.9236.3835.6736.268,314,550
9/12/201134.8435.8534.8435.848,871,560
9/9/201135.9336.1135.1735.4211,123,900
9/8/201136.6437.0036.2436.387,433,970
9/7/201136.4436.9036.2836.888,546,440
9/6/201135.0136.0034.9935.958,780,990
9/2/201136.3636.5435.9436.0612,263,700
9/1/201137.5537.9037.0637.119,822,190
8/31/201137.6037.9937.2537.578,406,900
8/30/201137.0837.6036.7637.3413,723,000
8/29/201136.5837.2036.5237.179,910,110
8/26/201135.1436.3234.7536.1210,999,300
8/25/201136.2736.4235.2635.3811,603,800
8/24/201135.3336.1235.2736.1010,335,900
8/23/201134.2735.4834.1335.479,892,590
8/22/201134.8134.9034.0734.1510,973,800
8/19/201134.0435.1933.9934.0515,118,200
8/18/201135.2935.3334.2034.5517,188,600
8/17/201136.7436.8835.8936.359,699,570
8/16/201136.4036.7536.0036.409,129,530
8/15/201136.2536.6035.9736.6021,470,900
8/12/201135.9736.2935.5636.0710,715,600
8/11/201134.4236.0934.2535.6319,358,400
8/10/201134.7835.2334.0234.1223,240,300
8/9/201134.5335.6733.4235.6425,215,700
8/8/201135.4235.8033.9134.0626,310,600
8/5/201136.8237.0535.3636.3424,836,400
8/4/201137.6337.7336.3636.3723,055,400
8/3/201138.0438.2737.2538.2313,997,400
8/2/201139.1139.2837.9537.9512,166,100
8/1/201140.1040.1038.9539.448,141,690
7/29/201139.6240.0439.2939.659,133,940
7/28/201140.0940.3939.7639.846,673,040
7/27/201140.7140.7239.9740.049,608,500
7/26/201140.8340.8840.5840.754,969,720
7/25/201140.6440.9940.6440.823,973,960
7/22/201140.9541.1640.7941.094,104,560
7/21/201140.6541.1640.6340.936,942,910
7/20/201140.7540.7640.3140.464,986,890
7/19/201140.2040.7640.2040.678,481,480
7/18/201140.1140.1939.6339.906,023,900
7/15/201140.4740.4740.0040.2915,673,600
7/14/201140.6940.8840.1240.276,053,860
7/13/201140.6341.0240.5140.586,115,970
7/12/201140.5040.8140.3540.379,494,820
7/11/201140.7541.0740.4140.579,967,900
7/8/201141.0541.3740.9741.376,181,200
7/7/201141.5041.7841.4441.627,871,990
7/6/201141.1141.1340.9241.055,560,430
7/5/201140.9541.3640.8941.2011,837,800
7/1/201140.2940.9940.2141.029,654,630
6/30/201139.9940.3039.9440.219,225,700
Trading Center