CONSUMER DISCRET SELECT SECTOR $57.64

up +0.26


21/5/2013 04:21 PM  |  NYSEARCA : XLY  |  Industries :
Type:

XLY historical data

Date Open High Low Close Volume
5/23/2011 39.78 40.07 39.71 39.89 53506
5/20/2011 40.49 40.62 40.09 40.27 63928
5/19/2011 40.65 40.69 40.41 40.66 42339
5/18/2011 40.09 40.55 39.95 40.53 62976
5/17/2011 39.90 40.16 39.77 40.06 163395
5/16/2011 40.39 40.46 39.93 40.02 87768
5/13/2011 40.90 40.95 40.46 40.56 51884
5/12/2011 40.38 40.88 40.27 40.87 77000
5/11/2011 40.83 40.83 40.26 40.47 49237
5/10/2011 40.45 40.93 40.43 40.86 50316
5/9/2011 40.30 40.50 40.18 40.34 42756
5/6/2011 40.81 40.81 40.18 40.29 58549
5/5/2011 40.07 40.64 40.02 40.26 80550
5/4/2011 40.51 40.66 40.05 40.37 107657
5/3/2011 40.66 40.74 40.28 40.46 66253
5/2/2011 40.71 41.02 40.63 40.69 93384
4/29/2011 40.61 40.72 40.50 40.55 104000
4/28/2011 40.34 40.65 40.34 40.58 60591
4/27/2011 40.06 40.48 40.04 40.42 64580
4/26/2011 39.95 40.11 39.84 39.94 70122
4/21/2011 39.85 39.95 39.65 39.91 43017
4/20/2011 39.54 39.84 39.50 39.69 86075
4/19/2011 38.89 39.03 38.74 38.99 44651
4/18/2011 38.83 38.96 38.46 38.90 89958
4/15/2011 39.12 39.37 39.01 39.25 64551
4/14/2011 38.90 39.12 38.70 39.06 41147
4/13/2011 39.20 39.25 38.85 39.15 80666
4/12/2011 38.86 39.14 38.79 39.02 89863
4/11/2011 39.09 39.30 38.92 39.07 47867
4/8/2011 39.46 39.48 38.87 39.06 85058
4/7/2011 39.33 39.55 39.03 39.29 98797
4/6/2011 39.68 39.80 39.26 39.45 73175
4/5/2011 39.25 39.72 39.25 39.52 40116
4/4/2011 39.40 39.51 39.26 39.39 28872
4/1/2011 39.29 39.58 39.14 39.30 60039
3/31/2011 39.06 39.13 38.83 39.05 55498
3/30/2011 39.02 39.25 38.90 39.19 70247
3/29/2011 38.41 38.78 38.34 38.77 60911
3/28/2011 38.93 38.93 38.41 38.42 97780
3/25/2011 38.88 39.08 38.74 38.82 35407
3/24/2011 38.37 38.86 38.35 38.75 50146
3/23/2011 37.77 38.29 37.52 38.19 74599
3/22/2011 38.14 38.19 37.84 37.86 67303
3/21/2011 38.06 38.23 37.94 38.16 133637
3/18/2011 38.00 38.02 37.53 37.58 175451
3/17/2011 38.05 38.18 37.69 37.73 61981
3/16/2011 37.98 38.21 37.38 37.56 94748
3/15/2011 37.66 38.46 37.49 38.21 74591
3/14/2011 38.70 38.83 38.20 38.53 66535
3/11/2011 38.62 39.15 38.51 39.01 106595
3/10/2011 38.77 39.08 38.60 38.77 96145
3/9/2011 39.05 39.32 38.85 39.22 69512
3/8/2011 38.84 39.24 38.64 39.13 53613
3/7/2011 39.23 39.45 38.60 38.82 83041
3/4/2011 39.44 39.53 38.88 39.21 81892
3/3/2011 39.24 39.55 39.13 39.50 74460
3/2/2011 38.58 38.96 38.55 38.81 74067
3/1/2011 39.47 39.58 38.61 38.66 100408
2/28/2011 39.18 39.41 39.10 39.41 48814
2/25/2011 38.96 39.21 38.84 39.11 42906
2/24/2011 38.54 38.79 38.20 38.71 94472
2/23/2011 39.08 39.21 38.10 38.48 89579
2/22/2011 39.56 39.67 38.94 39.05 76997
2/18/2011 39.80 40.02 39.73 40.01 36889
2/17/2011 39.65 39.90 39.53 39.80 33034
2/16/2011 39.69 39.82 39.54 39.79 46264
2/15/2011 39.27 39.51 39.19 39.47 30158
2/14/2011 39.52 39.52 39.27 39.42 35276
2/11/2011 39.09 39.62 38.96 39.58 51553
2/10/2011 38.99 39.23 38.88 39.18 45084
2/9/2011 38.87 39.24 38.87 39.13 57558
2/8/2011 38.44 38.90 38.44 38.87 57430
2/7/2011 38.28 38.59 38.19 38.41 41402
2/4/2011 37.98 38.24 37.89 38.21 48760
2/3/2011 37.63 38.01 37.58 37.95 55154
2/2/2011 37.54 37.62 37.40 37.51 40056
2/1/2011 37.42 37.68 37.29 37.62 48443
1/31/2011 37.24 37.37 37.05 37.18 49397
1/28/2011 38.10 38.14 37.03 37.10 111023
1/26/2011 38.11 38.27 37.92 38.05 48595
1/25/2011 37.85 38.02 37.65 37.99 57133
1/24/2011 37.81 38.02 37.64 37.97 48425
1/21/2011 38.03 38.08 37.74 37.82 42870
1/20/2011 37.56 37.87 37.52 37.73 66988
1/19/2011 37.96 38.06 37.56 37.65 63160
1/18/2011 38.02 38.09 37.92 38.03 40134
1/14/2011 37.62 37.95 37.57 37.92 45882
1/13/2011 37.75 37.82 37.59 37.69 46402
1/12/2011 37.86 37.90 37.66 37.75 209946
1/11/2011 37.94 37.94 37.55 37.66 31514
1/10/2011 37.52 37.76 37.34 37.67 45625
1/7/2011 37.78 37.89 37.38 37.70 54174
1/6/2011 37.88 37.88 37.63 37.72 36911
1/5/2011 37.47 37.97 37.47 37.95 61556
1/4/2011 37.94 37.99 37.44 37.64 36574
1/3/2011 37.71 38.06 37.67 37.85 42542
12/31/2010 37.47 37.48 37.29 37.41 22126
12/30/2010 37.51 37.59 37.42 37.49 29522
12/29/2010 37.55 37.70 37.50 37.56 18674
12/28/2010 37.60 37.60 37.29 37.44 30569
Marketplace
Trading Center