$70.44 +0.62 (%) Sel Sct Cns Dis Shs - NYSEARCA

Dec. 18, 2014 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
10/7/201136.5936.7636.0636.3511,920,000
10/6/201135.5236.4235.4436.388,903,010
10/5/201135.0735.6534.6735.5514,089,200
10/4/201133.4034.9933.0734.9117,657,600
10/3/201134.6135.2133.8433.8422,001,200
9/30/201135.2735.7934.8634.8613,228,000
9/29/201136.8336.8735.1535.8913,368,300
9/28/201136.9137.2536.1536.199,743,050
9/27/201137.2537.5536.6236.8212,552,600
9/26/201136.0736.5735.4036.5714,192,700
9/23/201134.9635.9434.9435.7316,589,600
9/22/201135.1835.9134.6735.2028,196,000
9/21/201137.5837.6436.2936.2914,209,400
9/20/201137.8638.2337.4737.5013,814,600
9/19/201137.1337.9137.0037.706,554,000
9/16/201137.5037.8237.3737.7711,630,800
9/15/201137.3437.5436.8737.487,848,580
9/14/201136.4437.3235.9536.8610,082,300
9/13/201135.9236.3835.6736.268,314,550
9/12/201134.8435.8534.8435.848,871,560
9/9/201135.9336.1135.1735.4211,123,900
9/8/201136.6437.0036.2436.387,433,970
9/7/201136.4436.9036.2836.888,546,440
9/6/201135.0136.0034.9935.958,780,990
9/2/201136.3636.5435.9436.0612,263,700
9/1/201137.5537.9037.0637.119,822,190
8/31/201137.6037.9937.2537.578,406,900
8/30/201137.0837.6036.7637.3413,723,000
8/29/201136.5837.2036.5237.179,910,110
8/26/201135.1436.3234.7536.1210,999,300
8/25/201136.2736.4235.2635.3811,603,800
8/24/201135.3336.1235.2736.1010,335,900
8/23/201134.2735.4834.1335.479,892,590
8/22/201134.8134.9034.0734.1510,973,800
8/19/201134.0435.1933.9934.0515,118,200
8/18/201135.2935.3334.2034.5517,188,600
8/17/201136.7436.8835.8936.359,699,570
8/16/201136.4036.7536.0036.409,129,530
8/15/201136.2536.6035.9736.6021,470,900
8/12/201135.9736.2935.5636.0710,715,600
8/11/201134.4236.0934.2535.6319,358,400
8/10/201134.7835.2334.0234.1223,240,300
8/9/201134.5335.6733.4235.6425,215,700
8/8/201135.4235.8033.9134.0626,310,600
8/5/201136.8237.0535.3636.3424,836,400
8/4/201137.6337.7336.3636.3723,055,400
8/3/201138.0438.2737.2538.2313,997,400
8/2/201139.1139.2837.9537.9512,166,100
8/1/201140.1040.1038.9539.448,141,690
7/29/201139.6240.0439.2939.659,133,940
7/28/201140.0940.3939.7639.846,673,040
7/27/201140.7140.7239.9740.049,608,500
7/26/201140.8340.8840.5840.754,969,720
7/25/201140.6440.9940.6440.823,973,960
7/22/201140.9541.1640.7941.094,104,560
7/21/201140.6541.1640.6340.936,942,910
7/20/201140.7540.7640.3140.464,986,890
7/19/201140.2040.7640.2040.678,481,480
7/18/201140.1140.1939.6339.906,023,900
7/15/201140.4740.4740.0040.2915,673,600
7/14/201140.6940.8840.1240.276,053,860
7/13/201140.6341.0240.5140.586,115,970
7/12/201140.5040.8140.3540.379,494,820
7/11/201140.7541.0740.4140.579,967,900
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
Trading Center