Consumer Discret Select Sector SPDR® $63.77

up +0.08


17/4/2014 06:40 PM  |  NYSEARCA : XLY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
2/8/201138.4438.9038.4438.875,742,980
2/7/201138.2838.5938.1938.414,140,180
2/4/201137.9838.2437.8938.214,875,980
2/3/201137.6338.0137.5837.955,515,320
2/2/201137.5437.6237.4037.514,006,160
2/1/201137.4237.6837.2937.624,844,220
1/31/201137.2437.3737.0537.184,939,660
1/28/201138.1038.1437.0337.1011,102,200
1/27/201138.2238.4138.1038.354,361,190
1/26/201138.1138.2737.9238.054,859,410
1/25/201137.8538.0237.6537.995,713,300
1/24/201137.8138.0237.6437.974,844,010
1/21/201138.0338.0837.7437.824,286,990
1/20/201137.5637.8737.5237.736,701,540
1/19/201137.9638.0637.5637.656,315,960
1/18/201138.0238.0937.9238.034,013,380
1/14/201137.6237.9537.5737.924,588,130
1/13/201137.7537.8237.5937.694,640,160
1/12/201137.8637.9037.6637.7520,994,700
1/11/201137.9437.9437.5537.663,151,930
1/10/201137.5237.7637.3437.674,563,990
1/7/201137.7837.8937.3837.705,417,320
1/6/201137.8837.8837.6337.723,691,200
1/5/201137.4737.9737.4737.956,155,520
1/4/201137.9437.9937.4437.643,657,400
1/3/201137.7138.0637.6737.854,254,580
12/31/201037.4737.4837.2937.412,212,570
12/30/201037.5137.5937.4237.492,952,170
12/29/201037.5537.7037.5037.561,867,320
12/28/201037.6037.6037.2937.443,056,900
12/27/201037.5037.5837.3237.523,368,250
12/23/201037.7937.8137.5237.632,290,480
12/22/201037.7837.8637.7237.793,302,080
12/21/201037.7237.8037.5737.744,487,160
12/20/201037.4837.6637.2837.584,302,760
12/17/201037.2037.3937.1937.364,896,160
12/16/201037.3137.5437.1637.524,485,360
12/15/201037.3237.5337.1537.253,943,350
12/14/201037.4337.5637.2737.374,322,790
12/13/201037.7837.7837.3637.384,547,580
12/10/201037.5237.6237.3837.564,328,160
12/9/201037.6337.7137.3537.434,318,800
12/8/201037.4937.5437.1937.385,820,540
12/7/201037.8537.8837.4137.487,261,040
12/6/201037.3937.5437.2937.4610,153,600
12/3/201037.2637.5037.1237.426,709,070
12/2/201036.9737.4336.9337.407,198,020
12/1/201036.6437.0636.6236.928,645,440
11/30/201035.8736.3935.7736.1511,391,200
11/29/201036.2136.3335.8136.238,178,650
11/26/201036.3536.5336.2736.312,890,660
11/24/201036.1536.6136.1536.619,349,860
11/23/201036.0036.0735.7335.879,937,690
11/22/201036.1336.4335.9936.416,799,850
11/19/201035.9336.2635.8336.246,686,470
11/18/201036.1036.3636.0136.0710,058,100
11/17/201035.5135.8335.5035.769,342,030
11/16/201035.6536.0835.3235.4517,551,500
11/15/201036.1436.3035.9035.945,805,400
11/12/201036.2236.4835.8436.019,845,260
11/11/201036.1436.6136.0836.3915,392,700
11/10/201036.1836.4435.9636.446,937,650
11/9/201036.5536.5735.9636.124,769,880
11/8/201036.2136.4936.1536.453,194,950
11/5/201036.3736.6036.3236.516,864,600
11/4/201036.1636.3736.1536.339,105,050
11/3/201035.7235.7835.2135.778,126,090
11/2/201035.4935.7335.3835.597,291,360
11/1/201035.3335.5835.0235.196,587,750
10/29/201035.2735.3635.1135.266,755,470
10/28/201035.3135.3835.0435.277,742,140
10/27/201035.0635.1834.7835.116,434,990
10/26/201034.9835.4534.8935.336,217,420
10/25/201035.1835.4935.1435.186,289,900
10/22/201034.7034.9934.6734.964,421,260
10/21/201034.7435.1834.5034.7710,737,700
10/20/201034.2634.7134.2034.577,039,780
10/19/201034.3634.4933.9434.1310,575,600
10/18/201034.6934.7634.4634.766,641,190
10/15/201034.6634.7334.2934.717,859,500
10/14/201034.5034.6534.2434.464,666,220
10/13/201034.6134.7734.4434.505,934,540
10/12/201034.3034.5434.0434.454,975,430
10/11/201034.4134.5134.2834.374,334,590
10/8/201034.0134.4833.9434.366,482,800
10/7/201034.0434.0733.6734.014,956,460
10/6/201034.0134.0633.7133.855,572,830
10/5/201033.7434.1633.6734.088,745,860
10/4/201033.3433.6233.1133.386,968,780
10/1/201033.5833.7533.2933.457,622,430
9/30/201033.6933.8933.2033.418,593,480
9/29/201033.6933.7133.4133.504,928,790
9/28/201033.5233.8233.1233.747,046,210
9/27/201033.7433.7433.4733.4810,002,500
9/24/201033.2633.7333.2633.706,072,010
9/23/201032.7233.2732.6632.8510,307,200
9/22/201033.2433.4132.9033.027,609,640
9/21/201033.3833.5033.0933.2413,429,600
9/20/201032.8533.4532.8433.385,130,560
9/17/201032.8132.8832.6032.756,194,410
Trading Center