CONSUMER DISCRET SELECT SECTOR $56.59

down -0.65


19/6/2013 04:19 PM  |  NYSEARCA : XLY  |  Industries :
Type:

XLY historical data

Date Open High Low Close Volume
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
12/27/2010 37.50 37.58 37.32 37.52 33683
12/23/2010 37.79 37.81 37.52 37.63 22889
12/22/2010 37.78 37.86 37.72 37.79 33021
12/21/2010 37.72 37.80 37.57 37.74 44857
12/20/2010 37.48 37.65 37.28 37.58 43006
12/17/2010 37.20 37.39 37.19 37.36 48962
12/16/2010 37.31 37.54 37.16 37.52 44854
12/15/2010 37.32 37.53 37.15 37.25 39434
12/14/2010 37.43 37.56 37.27 37.37 43228
12/13/2010 37.78 37.78 37.36 37.38 45476
12/10/2010 37.52 37.62 37.38 37.56 43282
12/9/2010 37.63 37.71 37.35 37.43 43188
12/8/2010 37.49 37.54 37.19 37.38 58206
12/7/2010 37.85 37.88 37.41 37.48 72587
12/6/2010 37.39 37.54 37.29 37.46 101536
12/3/2010 37.26 37.50 37.12 37.42 67091
12/2/2010 36.97 37.43 36.93 37.40 71962
12/1/2010 36.64 37.06 36.62 36.92 86455
11/30/2010 35.87 36.39 35.77 36.15 113912
11/29/2010 36.21 36.33 35.81 36.23 81787
11/26/2010 36.35 36.53 36.27 36.31 28907
11/24/2010 36.15 36.61 36.15 36.61 93499
11/23/2010 36.00 36.07 35.73 35.87 99363
11/22/2010 36.13 36.43 35.99 36.41 67999
11/19/2010 35.93 36.26 35.83 36.24 66865
11/18/2010 36.10 36.36 36.01 36.07 100582
11/17/2010 35.51 35.83 35.50 35.76 93421
11/16/2010 35.65 36.08 35.32 35.45 174956
11/15/2010 36.14 36.30 35.90 35.94 58054
11/12/2010 36.22 36.48 35.84 36.01 98453
11/11/2010 36.14 36.61 36.08 36.39 153927
11/10/2010 36.18 36.44 35.96 36.44 69377
11/9/2010 36.55 36.57 35.96 36.12 47699
11/8/2010 36.21 36.49 36.15 36.45 31950
11/5/2010 36.37 36.60 36.32 36.51 68646
11/4/2010 36.16 36.37 36.15 36.33 91051
11/3/2010 35.72 35.78 35.21 35.77 81261
11/2/2010 35.49 35.73 35.38 35.59 72913
11/1/2010 35.33 35.58 35.02 35.19 65852
10/29/2010 35.27 35.36 35.11 35.26 67555
10/28/2010 35.31 35.38 35.04 35.27 77395
10/27/2010 35.06 35.18 34.78 35.11 64329
10/26/2010 34.98 35.45 34.89 35.33 62158
10/25/2010 35.18 35.49 35.14 35.18 62879
10/22/2010 34.70 34.99 34.67 34.96 44213
10/21/2010 34.74 35.18 34.50 34.77 107360
10/20/2010 34.26 34.71 34.20 34.57 70351
10/19/2010 34.36 34.49 33.94 34.13 105756
10/18/2010 34.69 34.76 34.46 34.76 66412
10/15/2010 34.66 34.73 34.29 34.71 78595
10/14/2010 34.50 34.65 34.24 34.46 46634
10/13/2010 34.61 34.77 34.44 34.50 59321
10/12/2010 34.30 34.54 34.04 34.45 49755
10/11/2010 34.41 34.51 34.28 34.37 43346
10/8/2010 34.01 34.48 33.94 34.36 64781
10/7/2010 34.04 34.07 33.67 34.01 49565
10/6/2010 34.01 34.06 33.71 33.85 55717
10/5/2010 33.74 34.16 33.67 34.08 87409
10/4/2010 33.34 33.62 33.11 33.38 69668
10/1/2010 33.58 33.75 33.29 33.45 76209
9/30/2010 33.69 33.89 33.20 33.41 85935
9/29/2010 33.69 33.71 33.41 33.50 49288
9/28/2010 33.52 33.82 33.12 33.74 70453
9/27/2010 33.74 33.74 33.47 33.48 100025
9/24/2010 33.26 33.73 33.26 33.70 60681
9/23/2010 32.72 33.27 32.66 32.85 103072
9/22/2010 33.24 33.41 32.90 33.02 76097
9/21/2010 33.38 33.50 33.09 33.24 134292
9/20/2010 32.85 33.45 32.84 33.38 51299
9/17/2010 32.81 32.88 32.60 32.75 61945
9/16/2010 32.68 32.81 32.52 32.77 67525
9/15/2010 32.54 32.82 32.47 32.77 57568
9/14/2010 32.63 32.87 32.47 32.71 64945
9/13/2010 32.63 32.72 32.44 32.68 41547
9/10/2010 32.05 32.37 32.04 32.29 54000
9/9/2010 32.26 32.30 31.88 32.02 50479
9/8/2010 31.80 32.13 31.79 31.99 43820
9/7/2010 32.09 32.15 31.70 31.76 50842
9/3/2010 32.15 32.40 31.90 32.28 79148
9/2/2010 31.30 31.82 31.29 31.81 97330
Marketplace
Trading Center