$66.35 -0.06 (%) Sel Sct Cns Dis Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
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
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
Trading Center