Sel Sct Cns Dis Shs  $68.39

down -0.03


17/9/2014 04:00 PM  |  NYSEARCA : XLY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
7/8/201141.0541.3740.9741.376,181,200
7/7/201141.5041.7841.4441.627,871,990
7/6/201141.1141.1340.9241.055,560,430
7/5/201140.9541.3640.8941.2011,837,800
7/1/201140.2940.9940.2141.029,654,630
6/30/201139.9940.3039.9440.219,225,700
6/29/201139.9440.0539.6539.8912,873,300
6/28/201139.2339.7139.1339.7114,877,600
6/27/201138.6039.1438.3538.975,413,550
6/24/201138.8838.9938.4238.509,967,030
6/23/201138.2438.9238.1538.8812,552,400
6/22/201138.9839.1238.7238.747,581,240
6/21/201138.4539.0938.3439.0412,653,500
6/20/201137.8038.4037.7538.265,102,450
6/17/201137.9938.2237.8337.9510,872,200
6/16/201137.9038.0837.5237.808,544,690
6/15/201138.0638.3337.8237.8919,880,000
6/14/201138.1638.5638.1638.489,296,870
6/13/201137.9138.1437.6037.819,559,150
6/10/201138.3738.4337.8137.869,624,240
6/9/201138.3538.7138.2238.575,665,080
6/8/201138.5438.5738.1938.2510,020,100
6/7/201138.7738.9738.5538.555,014,180
6/6/201138.8438.9938.5038.515,193,240
6/3/201138.9239.2438.8438.927,262,130
6/2/201139.5439.6939.2139.437,908,180
6/1/201140.2940.3639.4939.5212,634,300
5/31/201140.5440.5440.2440.445,988,720
5/27/201140.1140.3040.0440.164,265,140
5/26/201139.6840.1439.6340.066,693,330
5/25/201139.5639.8739.4339.705,650,360
5/24/201140.0440.0439.6439.694,824,540
5/23/201139.7840.0739.7139.895,363,490
5/20/201140.4940.6240.0940.276,412,590
5/19/201140.6540.6940.4140.664,289,000
5/18/201140.0940.5539.9540.536,410,840
5/17/201139.9040.1639.7740.0616,365,500
5/16/201140.3940.4639.9340.028,776,850
5/13/201140.9040.9540.4640.565,192,550
5/12/201140.3840.8840.2740.877,693,330
5/11/201140.8340.8340.2640.474,930,590
5/10/201140.4540.9340.4340.865,035,330
5/9/201140.3040.5040.1840.344,283,790
5/6/201140.8140.8140.1840.295,864,310
5/5/201140.0740.6440.0240.268,074,310
5/4/201140.5140.6640.0540.3710,785,400
5/3/201140.6640.7440.2840.466,641,270
5/2/201140.7141.0240.6340.699,342,160
4/29/201140.6140.7240.5040.5510,408,200
4/28/201140.3440.6640.3440.586,065,790
4/27/201140.0640.4840.0440.426,462,180
4/26/201139.9540.1139.8439.947,022,810
4/25/201139.9339.9539.7439.874,213,110
4/21/201139.8539.9539.6539.914,332,340
4/20/201139.5439.8439.5039.698,633,230
4/19/201138.8939.0338.7438.994,473,070
4/18/201138.8338.9638.4638.909,001,460
4/15/201139.1239.3739.0139.256,455,330
4/14/201138.9039.1238.7039.064,116,910
4/13/201139.2039.2538.8539.158,083,940
4/12/201138.8639.1438.7939.028,993,800
4/11/201139.0939.3038.9239.074,787,710
4/8/201139.4639.4838.8739.068,509,580
4/7/201139.3339.5539.0339.299,909,640
4/6/201139.6839.8039.2639.457,324,460
4/5/201139.2539.7239.2539.524,034,250
4/4/201139.4039.5139.2639.392,891,840
4/1/201139.2939.5839.1439.306,043,240
3/31/201139.0639.1338.8339.055,560,650
3/30/201139.0239.2538.9039.197,027,320
3/29/201138.4138.7838.3438.776,116,080
3/28/201138.9338.9338.4138.429,779,590
3/25/201138.8839.0838.7438.823,553,160
3/24/201138.3738.8638.3538.755,019,320
3/23/201137.7738.2937.5238.197,460,620
3/22/201138.1438.1937.8437.866,743,770
3/21/201138.0638.2337.9438.1613,364,600
3/18/201138.0038.0237.5337.5817,818,900
3/17/201138.0538.1837.6937.736,231,380
3/16/201137.9838.2137.3837.569,540,310
3/15/201137.6638.4637.4938.217,517,890
3/14/201138.7038.8338.2038.536,663,650
3/11/201138.6239.1538.5139.0110,675,400
3/10/201138.7739.0838.6038.779,655,130
3/9/201139.0539.3238.8539.226,974,060
3/8/201138.8439.2438.6439.135,380,780
3/7/201139.2339.4538.6038.828,321,560
3/4/201139.4439.5338.8839.218,208,020
3/3/201139.2439.5539.1339.507,595,260
3/2/201138.5838.9638.5538.817,406,660
3/1/201139.4739.5838.6138.6610,040,800
2/28/201139.1839.4139.1039.414,889,790
2/25/201138.9639.2138.8439.114,298,700
2/24/201138.5438.7938.2038.719,453,770
2/23/201139.0839.2138.1038.488,957,910
2/22/201139.5639.6738.9439.057,699,650
2/18/201139.8040.0239.7340.013,688,880
2/17/201139.6539.9039.5339.803,303,360
2/16/201139.6939.8239.5439.794,626,310
2/15/201139.2739.5139.1939.473,015,760
Trading Center