CONSUMER DISCRET SELECT SECTOR $57.55

up +0.55


17/5/2013 04:17 PM  |  NYSEARCA : XLY  |  Industries :
Type:

XLY historical data

Date Open High Low Close Volume
8/3/2010 32.06 32.06 31.49 31.62 69394
8/2/2010 31.88 32.14 31.69 32.11 91948
7/30/2010 30.85 31.56 30.71 31.44 77470
7/29/2010 31.53 31.85 30.85 31.23 74875
7/28/2010 31.56 31.74 31.25 31.39 51601
7/27/2010 32.18 32.18 31.51 31.61 107681
7/26/2010 31.65 32.03 31.45 32.02 89063
7/23/2010 31.15 31.58 30.88 31.55 82657
7/22/2010 30.52 31.26 30.52 31.10 104386
7/21/2010 30.90 30.90 30.09 30.19 98846
7/20/2010 29.91 30.81 29.90 30.74 105962
7/19/2010 30.09 30.43 29.90 30.31 52113
7/16/2010 30.93 31.00 29.97 30.02 103925
7/15/2010 30.98 31.19 30.61 31.11 99255
7/14/2010 30.97 31.16 30.79 31.01 81494
7/13/2010 30.80 31.34 30.74 31.21 105654
7/12/2010 30.25 30.54 30.15 30.45 68957
7/9/2010 30.08 30.41 30.04 30.41 53057
7/8/2010 30.16 30.18 29.71 30.12 79441
7/7/2010 29.08 29.90 29.03 29.86 129556
7/6/2010 29.32 29.68 28.76 29.04 118043
7/2/2010 29.44 29.51 28.88 29.04 69551
7/1/2010 29.24 29.47 28.64 29.37 156247
6/30/2010 29.45 29.84 29.07 29.13 114926
6/29/2010 30.21 30.21 29.29 29.49 187738
6/28/2010 30.80 30.92 30.55 30.58 70103
6/25/2010 30.78 30.95 30.47 30.81 124182
6/24/2010 31.33 31.33 30.62 30.72 110644
6/23/2010 31.50 31.73 31.17 31.47 124873
6/22/2010 32.21 32.47 31.45 31.49 96622
6/21/2010 32.91 32.93 32.03 32.21 88339
6/18/2010 32.61 32.81 32.43 32.47 76736
6/17/2010 32.92 32.97 32.38 32.68 104015
6/16/2010 33.02 33.07 32.66 32.88 74704
6/15/2010 32.54 33.12 32.46 33.11 69461
6/14/2010 32.65 32.83 32.29 32.34 68973
6/11/2010 31.83 32.31 31.77 32.25 77160
6/10/2010 31.57 32.28 31.57 32.28 102649
6/9/2010 31.42 31.94 31.08 31.22 123439
6/8/2010 31.02 31.26 30.53 31.18 137759
6/7/2010 31.54 31.81 30.92 30.92 119299
6/4/2010 32.18 32.28 31.41 31.52 152249
6/3/2010 32.90 32.97 32.46 32.79 78897
6/2/2010 32.00 32.68 31.92 32.68 78739
6/1/2010 32.15 32.63 31.87 31.88 109329
5/28/2010 32.77 32.92 32.18 32.37 112756
5/27/2010 32.45 32.87 32.15 32.87 107305
5/26/2010 32.03 32.40 31.60 31.73 133364
5/25/2010 30.77 31.83 30.48 31.83 141867
5/21/2010 30.60 31.90 30.34 31.73 196064
5/20/2010 31.69 31.93 31.12 31.18 185325
5/19/2010 32.43 32.73 31.86 32.44 154009
5/18/2010 33.49 33.60 32.49 32.64 157735
5/14/2010 33.30 33.46 32.75 33.01 142088
5/13/2010 34.26 34.33 33.54 33.57 104503
5/12/2010 34.06 34.39 33.84 34.34 103346
5/11/2010 33.52 34.35 33.42 33.85 125643
5/10/2010 33.77 33.96 33.49 33.86 164258
5/7/2010 32.64 33.13 31.63 32.18 296819
5/6/2010 33.74 34.07 31.03 32.78 308729
5/5/2010 34.19 34.50 33.78 33.99 263409
5/4/2010 35.12 35.20 34.33 34.48 157898
4/30/2010 35.53 35.72 34.80 34.82 107613
4/29/2010 34.95 35.63 34.95 35.56 84745
4/28/2010 35.02 35.11 34.55 34.79 106071
4/27/2010 35.91 35.91 34.81 34.91 172068
4/26/2010 35.83 36.13 35.71 35.95 76001
4/23/2010 35.63 35.79 35.46 35.67 61541
4/22/2010 34.86 35.67 34.70 35.64 105610
4/20/2010 34.67 34.88 34.58 34.85 93443
4/19/2010 34.30 34.52 33.93 34.43 93003
4/16/2010 34.72 34.82 34.15 34.37 121054
4/15/2010 34.62 34.89 34.57 34.83 67233
4/14/2010 34.28 34.72 34.18 34.68 50787
4/13/2010 33.93 34.25 33.87 34.15 58742
4/12/2010 33.97 34.07 33.93 33.97 38075
4/9/2010 33.78 34.00 33.58 33.97 43656
4/8/2010 33.24 33.77 33.21 33.72 85609
4/7/2010 33.44 33.54 33.15 33.40 47677
4/6/2010 33.40 33.58 33.29 33.52 34153
4/5/2010 33.20 33.50 33.07 33.47 56288
4/1/2010 33.01 33.20 32.84 33.07 59090
3/31/2010 33.00 33.01 32.78 32.84 82362
3/30/2010 33.13 33.24 32.94 33.08 41502
3/29/2010 33.23 33.25 32.96 33.11 54784
3/26/2010 32.98 33.26 32.88 33.06 61128
3/25/2010 32.98 33.29 32.89 32.93 55449
3/24/2010 32.69 32.84 32.59 32.74 58292
3/23/2010 32.83 32.93 32.55 32.87 62552
3/22/2010 32.10 32.81 32.08 32.74 50774
3/19/2010 32.63 32.73 32.22 32.40 49254
3/18/2010 32.57 32.70 32.53 32.56 63162
3/17/2010 32.58 32.64 32.42 32.57 53505
3/16/2010 32.17 32.43 32.17 32.41 50855
3/15/2010 32.11 32.30 31.94 32.17 49261
3/12/2010 32.22 32.24 32.00 32.21 36369
3/11/2010 31.77 32.12 31.73 32.12 50521
3/10/2010 31.85 32.00 31.75 31.89 52159
3/9/2010 31.76 31.97 31.71 31.82 55524
3/8/2010 31.80 31.91 31.66 31.87 44983
Marketplace
Trading Center