$70.95 -0.01 (%) Sel Sct Cns Dis Shs - NYSEARCA

Nov. 26, 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
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
4/26/201244.6845.4044.6845.315,782,210
4/25/201244.3444.7844.3244.757,897,330
4/24/201244.2144.3943.8344.018,880,610
4/23/201244.2544.3243.8744.166,162,090
4/20/201244.7544.9844.6244.644,598,370
4/19/201244.9345.1544.3744.575,706,800
4/18/201244.7645.1244.7044.934,314,200
4/17/201244.6144.9944.4844.934,698,130
4/16/201244.6644.7744.1944.399,921,290
4/13/201244.5844.7944.3444.556,473,790
4/12/201244.2144.7144.0244.677,048,110
4/11/201243.9444.2343.9044.114,521,120
4/10/201244.4444.5943.4243.5117,268,100
4/9/201244.3644.7044.2844.606,593,910
4/5/201244.5545.0844.5545.015,713,600
4/4/201244.8544.8844.4244.707,481,920
4/3/201245.1545.4044.9545.125,316,270
4/2/201245.0245.3644.9045.2110,855,500
3/30/201245.0845.2144.8345.094,183,610
3/29/201244.6044.9344.3944.893,908,800
3/28/201245.3245.3244.7044.906,695,950
3/27/201245.4945.5645.2645.294,500,640
3/26/201245.0245.3944.9645.365,721,810
3/23/201244.5344.7044.0944.653,527,130
3/22/201244.4944.7144.4144.604,559,290
3/21/201244.7444.8544.6544.713,079,400
3/20/201244.3744.7444.2444.664,767,660
3/19/201244.2044.6444.1844.587,124,880
3/16/201244.5544.5644.2644.357,723,710
3/15/201244.4744.6644.3044.635,270,580
3/14/201244.5644.5944.3444.486,978,580
3/13/201244.0344.5443.9544.546,801,210
3/12/201244.0044.1143.7743.865,385,930
3/9/201243.9044.0743.8043.984,735,400
3/8/201243.3443.8243.3443.734,378,060
3/7/201242.9643.3542.9443.294,815,840
3/6/201243.0843.1042.6742.805,486,920
3/5/201243.4043.5743.2743.483,326,000
3/2/201243.4243.6843.3743.525,799,900
3/1/201243.3143.6143.2943.554,733,520
2/29/201243.3843.5143.1843.199,505,820
2/28/201243.1143.3743.0143.356,125,910
2/27/201242.7143.1742.5943.114,435,560
2/24/201242.9143.0442.8042.862,770,060
2/23/201242.7042.9342.5442.913,536,210
2/22/201242.8142.8842.5542.704,632,150
2/21/201243.1043.2142.7242.814,118,260
2/17/201242.7043.0342.7042.963,370,650
2/16/201242.3442.6542.3142.594,967,480
2/15/201242.7942.8742.3142.414,970,310
2/14/201242.4342.6342.2842.603,854,020
2/13/201242.6142.7142.4942.654,839,590
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center