$77.48 +1.22 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Jun. 29, 2016 | 12:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
1/31/201462.7163.3162.4362.826,825,700
1/30/201463.1163.9163.1163.7212,737,100
1/29/201463.1463.3762.5762.6717,415,000
1/28/201463.5063.8963.4663.694,731,710
1/27/201463.6263.7762.7263.257,217,940
1/24/201464.3564.4563.4863.508,622,240
1/23/201465.0265.0864.4364.747,973,000
1/22/201465.1465.2564.9065.204,635,910
1/21/201465.3165.4864.6265.0310,439,300
1/17/201465.3465.4864.9765.095,586,900
1/16/201465.7065.7065.2465.386,331,980
1/15/201465.6665.9265.6265.735,854,960
1/14/201465.3365.6164.9965.576,090,580
1/13/201466.3066.3064.9165.016,980,670
1/10/201466.2366.4065.9466.344,630,460
1/9/201466.3266.3665.7566.145,081,810
1/8/201466.2966.3765.9766.155,789,480
1/7/201466.5266.5266.0066.333,085,660
1/6/201466.4266.5765.7865.934,078,760
1/3/201466.5666.7366.3166.343,772,710
1/2/201466.7066.8366.2866.524,331,890
12/31/201366.7366.8566.5566.833,675,750
12/30/201366.4266.6066.2966.572,116,130
12/27/201366.6966.7266.2466.273,142,740
12/26/201366.3266.5966.2066.585,031,380
12/24/201365.9066.1465.9066.091,992,020
12/23/201365.9765.9765.6465.953,689,410
12/20/201365.5565.8465.4665.667,393,490
12/19/201365.6465.7665.3765.656,007,690
12/18/201364.7365.7464.1265.699,749,800
12/17/201364.9665.0164.4964.733,692,520
12/16/201364.8565.1064.7164.903,486,180
12/13/201364.4564.7164.4164.483,312,360
12/12/201364.5064.5764.2264.323,568,010
12/11/201365.1665.2664.4164.525,712,540
12/10/201365.0365.2864.9865.123,267,290
12/9/201365.2765.4064.9965.085,286,430
12/6/201365.2465.2464.7165.133,923,050
12/5/201364.3464.7664.3264.594,089,560
12/4/201364.3964.9264.0564.525,417,800
12/3/201365.0565.0564.4164.674,116,100
12/2/201365.5265.7565.1665.294,157,940
11/29/201365.6965.8665.4965.603,499,040
11/27/201365.6665.7065.2265.543,108,800
11/26/201364.8565.4764.8565.293,531,630
11/25/201365.0265.1464.8164.913,329,200
11/22/201364.4164.8764.3564.854,415,230
11/21/201364.0364.5663.9464.493,325,350
11/20/201364.3564.5063.6663.834,551,740
11/19/201364.4864.6764.0864.166,360,920
11/18/201365.0565.0964.2864.444,892,980
11/15/201364.8764.9864.6264.955,138,520
11/14/201364.3864.8064.2864.735,938,130
11/13/201363.0564.2863.0064.286,655,210
11/12/201363.1463.4562.9863.284,446,440
11/11/201363.3463.5363.1263.395,229,910
11/8/201362.4563.3262.3363.298,287,190
11/7/201363.8163.8962.2562.309,667,660
11/6/201364.0564.2163.5163.624,533,560
11/5/201363.6063.9163.2063.784,016,470
11/4/201363.6563.8363.4663.784,990,580
11/1/201363.7163.7463.2163.564,412,760
10/31/201363.2663.8163.1163.417,640,510
10/30/201363.7663.8062.8863.255,721,130
10/29/201363.3963.5663.0363.567,715,930
10/28/201363.2763.3062.9463.194,898,720
10/25/201363.1763.3962.9763.313,882,470
10/24/201362.5162.8962.3462.845,124,240
10/23/201362.3762.5962.0162.225,246,930
10/22/201362.4462.8362.2462.626,774,650
10/21/201362.1462.2061.9062.203,158,020
10/18/201361.8762.1561.6762.045,243,260
10/17/201360.9561.7060.9561.664,936,200
10/16/201360.8661.2560.7161.215,537,990
10/15/201360.9260.9560.3660.4613,368,100
10/14/201360.4361.0560.3261.046,048,850
10/11/201360.2060.7960.1560.798,827,940
10/10/201359.5560.3459.5560.276,104,430
10/9/201359.1959.2358.4558.9011,607,900
10/8/201360.2060.2059.1259.177,899,520
10/7/201360.5660.7160.1260.125,309,180
10/4/201360.5761.0760.3860.983,969,240
10/3/201360.9261.1560.1560.415,199,150
10/2/201360.8961.1160.5561.105,518,280
10/1/201360.6061.1660.6061.126,199,850
9/30/201360.2360.7860.1760.635,381,590
9/27/201360.6460.9360.5960.864,953,310
9/26/201360.2860.8760.2860.853,516,790
9/25/201360.6860.7160.1960.285,720,730
9/24/201360.5460.9960.3360.653,862,560
9/23/201360.8360.9060.2260.497,157,180
9/20/201361.3461.5160.9060.967,688,330
9/19/201361.7361.7561.3961.516,338,750
9/18/201360.7461.7460.5461.539,662,240
9/17/201360.4060.8960.4060.834,240,480
9/16/201360.9361.0160.3860.486,550,130
9/13/201360.1060.2559.8460.215,629,220
9/12/201360.1060.2859.8060.044,258,680
9/11/201359.6860.1859.6860.185,099,230
9/10/201359.4159.7659.4159.754,429,570
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center