$75.97 -0.10 (%) Sel Sct Cns Dis Shs - NYSEARCA

Feb. 27, 2015 | 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
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
2/10/201242.1142.3642.0642.313,183,450
2/9/201242.4542.5842.1642.544,129,360
2/8/201242.4742.6742.2142.474,260,900
2/7/201242.1742.4342.0442.379,408,600
2/6/201241.9942.2441.9842.172,585,800
2/3/201241.7142.2641.7142.265,562,130
2/2/201241.4441.5141.2141.413,607,070
2/1/201241.4041.6141.3141.465,627,200
1/31/201241.5941.6241.1641.323,414,120
1/30/201241.0941.4040.8341.334,951,510
1/27/201241.2441.5341.1541.453,381,320
1/26/201241.7541.9041.3241.483,739,830
1/25/201241.2241.6441.0541.554,075,460
1/24/201240.9841.2740.8541.252,817,420
1/23/201241.1741.4240.8541.132,931,190
1/20/201241.4941.4941.0441.166,033,970
1/19/201241.2041.5741.1541.503,951,630
1/18/201240.5741.1840.4141.144,465,000
1/17/201240.6140.7540.4340.492,358,640
1/13/201240.2040.3839.9740.383,423,160
1/12/201240.3940.4940.0840.432,100,400
1/11/201240.1840.3940.1640.312,610,470
1/10/201240.3340.3540.1140.253,856,400
1/9/201240.1640.1639.8339.993,071,330
1/6/201240.0140.2039.8040.053,092,500
1/5/201239.4439.9939.2339.994,576,290
1/4/201239.2839.7539.2839.663,118,260
1/3/201239.6739.8139.3539.3512,055,400
12/30/201139.2139.2639.0239.021,987,570
12/29/201138.8839.2738.8839.272,319,660
12/28/201139.4139.4138.7538.872,667,910
12/27/201139.0339.3939.0039.302,113,100
12/23/201138.9439.2138.8639.181,991,540
12/22/201138.8038.8438.6238.753,421,680
12/21/201138.5738.7438.2838.643,355,460
12/20/201138.0538.5938.0138.515,791,630
12/19/201138.0038.2037.3737.485,161,370
12/16/201138.1538.3637.8437.9012,432,600
12/15/201138.3638.4338.0638.127,489,390
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center