$83.93 +0.24 (%) Sel Sct Cns Dis Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
4/1/201464.9165.6764.7765.625,074,900
3/31/201464.6664.9264.6364.725,679,000
3/28/201464.0164.6663.9564.285,683,700
3/27/201464.0064.1763.5363.806,352,870
3/26/201464.9264.9864.0964.116,956,680
3/25/201465.1865.4264.3064.635,861,180
3/24/201465.7565.9364.7165.0212,355,500
3/21/201466.5266.5465.6265.686,231,070
3/20/201466.0966.4465.7766.313,761,790
3/19/201466.6166.6565.7666.146,058,040
3/18/201466.4466.7066.3166.583,222,890
3/17/201466.1466.4866.1266.293,231,460
3/14/201465.8466.2365.6865.854,786,070
3/13/201467.0867.0865.6165.9111,268,200
3/12/201466.4666.7866.1566.724,786,430
3/11/201467.4767.4766.6366.824,390,170
3/10/201467.3667.3766.8667.213,274,540
3/7/201467.8567.8567.2467.394,339,870
3/6/201467.4367.6367.2367.495,255,270
3/5/201467.1867.3267.0567.327,568,060
3/4/201466.8967.1466.8267.044,391,050
3/3/201466.1666.4265.7166.218,668,780
2/28/201466.5767.0766.3266.846,994,030
2/27/201466.2766.6166.0666.574,386,740
2/26/201466.0966.6965.9766.305,488,430
2/25/201465.5866.0165.4765.934,538,260
2/24/201465.2665.9065.2565.473,215,400
2/21/201465.3165.4165.0865.204,375,150
2/20/201464.9265.1764.6565.074,698,680
2/19/201465.1765.3764.6164.726,304,390
2/18/201465.5065.5064.9765.253,578,180
2/14/201464.7565.4164.6865.174,828,480
2/13/201464.2164.9264.2064.786,584,450
2/12/201464.6564.8364.4064.584,223,260
2/11/201464.2464.7364.1064.525,647,360
2/10/201464.1864.1863.7664.054,670,520
2/7/201463.7564.1763.4564.096,270,500
2/6/201462.2063.3662.2063.318,293,730
2/5/201461.7662.1561.1162.007,747,760
2/4/201461.6362.0461.4261.929,495,170
2/3/201462.7662.9661.0361.1732,477,700
1/31/201462.7163.3162.4362.826,825,700
1/30/201463.1163.9163.1163.7212,737,100
1/29/201463.1463.3762.5762.6717,415,000
1/28/201463.5063.8963.4663.694,731,710
1/27/201463.6263.7762.7263.257,217,940
1/24/201464.3564.4563.4863.508,622,240
1/23/201465.0265.0864.4364.747,973,000
1/22/201465.1465.2564.9065.204,635,910
1/21/201465.3165.4864.6265.0310,439,300
1/17/201465.3465.4864.9765.095,586,900
1/16/201465.7065.7065.2465.386,331,980
1/15/201465.6665.9265.6265.735,854,960
1/14/201465.3365.6164.9965.576,090,580
1/13/201466.3066.3064.9165.016,980,670
1/10/201466.2366.4065.9466.344,630,460
1/9/201466.3266.3665.7566.145,081,810
1/8/201466.2966.3765.9766.155,789,480
1/7/201466.5266.5266.0066.333,085,660
1/6/201466.4266.5765.7865.934,078,760
1/3/201466.5666.7366.3166.343,772,710
1/2/201466.7066.8366.2866.524,331,890
12/31/201366.7366.8566.5566.833,675,750
12/30/201366.4266.6066.2966.572,116,130
12/27/201366.6966.7266.2466.273,142,740
12/26/201366.3266.5966.2066.585,031,380
12/24/201365.9066.1465.9066.091,992,020
12/23/201365.9765.9765.6465.953,689,410
12/20/201365.5565.8465.4665.667,393,490
12/19/201365.6465.7665.3765.656,007,690
12/18/201364.7365.7464.1265.699,749,800
12/17/201364.9665.0164.4964.733,692,520
12/16/201364.8565.1064.7164.903,486,180
12/13/201364.4564.7164.4164.483,312,360
12/12/201364.5064.5764.2264.323,568,010
12/11/201365.1665.2664.4164.525,712,540
12/10/201365.0365.2864.9865.123,267,290
12/9/201365.2765.4064.9965.085,286,430
12/6/201365.2465.2464.7165.133,923,050
12/5/201364.3464.7664.3264.594,089,560
12/4/201364.3964.9264.0564.525,417,800
12/3/201365.0565.0564.4164.674,116,100
12/2/201365.5265.7565.1665.294,157,940
11/29/201365.6965.8665.4965.603,499,040
11/27/201365.6665.7065.2265.543,108,800
11/26/201364.8565.4764.8565.293,531,630
11/25/201365.0265.1464.8164.913,329,200
11/22/201364.4164.8764.3564.854,415,230
11/21/201364.0364.5663.9464.493,325,350
11/20/201364.3564.5063.6663.834,551,740
11/19/201364.4864.6764.0864.166,360,920
11/18/201365.0565.0964.2864.444,892,980
11/15/201364.8764.9864.6264.955,138,520
11/14/201364.3864.8064.2864.735,938,130
11/13/201363.0564.2863.0064.286,655,210
11/12/201363.1463.4562.9863.284,446,440
11/11/201363.3463.5363.1263.395,229,910
11/8/201362.4563.3262.3363.298,287,190
11/7/201363.8163.8962.2562.309,667,660
11/6/201364.0564.2163.5163.624,533,560
  • Showing 701-800 of 1,252 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center