SPDR Select Sector Fund - Consumer Discretionary Historical Stock Prices

(ETF)
XLY 
$74.98
*  
0.58
0.77%
Get XLY Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading XLY now


Community Rating:
View:    XLY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.17  75.65  74.755  74.98 10,090,781
08/28/2015 75.28 76 75.1 75.56 7,625,415
08/27/2015 74.95 75.73 74.01 75.53 16,085,250
08/26/2015 72.73 73.89 71.34 73.83 18,850,350
08/25/2015 73.18 73.76 71.06 71.1 12,093,760
08/24/2015 70.06 73.8601 66 71.39 23,816,370
08/21/2015 76.05 76.29 74.29 74.36 18,601,040
08/20/2015 78.28 78.45 76.8 76.82 9,358,832
08/19/2015 78.95 79.63 78.66 79.04 5,740,905
08/18/2015 79.2 79.5 79.03 79.18 5,849,675
08/17/2015 78.08 79.16 78.01 79.11 4,188,452
08/14/2015 78.22 78.47 78.07 78.36 4,732,481
08/13/2015 77.81 78.79 77.79 78.31 4,418,151
08/12/2015 77.96 77.98 76.58 77.86 7,120,107
08/11/2015 78.4 78.59 77.8329 78.2 5,655,093
08/10/2015 78.87 79.16 78.75 78.91 3,837,136
08/07/2015 78.43 78.495 77.73 78.28 6,452,885
08/06/2015 79.7 79.7 77.49 78.34 7,744,717
08/05/2015 80.4 80.61 79.28 79.42 5,936,662
08/04/2015 80.05 80.47 79.93 80.29 5,693,964
08/03/2015 80.06 80.5048 79.515 79.95 5,742,525
07/31/2015 80.15 80.53 79.94 80.22 3,664,790
07/30/2015 79.34 80.06 79.2 79.97 3,303,134
07/29/2015 79.08 79.81 79 79.68 5,812,230
07/28/2015 78.03 79.03 78.03 78.87 5,448,454
07/27/2015 78.55 78.9 78.05 78.26 5,548,285
07/24/2015 80.4 80.4 78.71 78.85 5,024,667
07/23/2015 79.48 79.63 78.6701 78.85 3,469,041
07/22/2015 78.93 79.45 78.83 79.32 3,199,649
07/21/2015 79.57 79.57 78.72 78.94 2,668,773
07/20/2015 79.56 79.56 79.07 79.19 2,554,701
07/17/2015 79.41 79.42 78.89 79.15 3,089,667
07/16/2015 79.36 79.38 78.9 79.29 3,277,435
07/15/2015 78.93 79.01 78.63 78.81 2,714,320
07/14/2015 78.97 79.03 78.72 78.89 3,681,718
07/13/2015 78.22 78.84 78.22 78.79 5,990,257
07/10/2015 77.32 77.825 77.13 77.67 4,658,306
07/09/2015 77 77.35 76.49 76.56 5,927,672
07/08/2015 77.1 77.29 76.14 76.24 6,825,260
07/07/2015 77.13 77.73 76.2 77.72 6,831,811
07/06/2015 76.67 77.57 76.5 77.05 4,049,663
07/02/2015 77.58 77.82 76.97 77.2 6,258,889
07/01/2015 77.13 77.37 76.96 77.35 6,022,567
06/30/2015 76.91 76.9199 76.16 76.48 7,231,733
06/29/2015 77.21 77.555 76.085 76.14 8,961,449
06/26/2015 77.91 78.14 77.64 77.9 8,308,634
06/25/2015 77.79 78.025 77.54 77.59 4,429,652
06/24/2015 77.95 78.31 77.64 77.65 5,986,683
06/23/2015 78.07 78.25 77.99 78.19 3,511,542
06/22/2015 77.85 78.16 77.835 77.88 3,901,238
06/19/2015 77.86 77.93 77.45 77.45 5,983,307
06/18/2015 77.05 78.19 77.05 77.97 5,791,712
06/17/2015 76.83 77.22 76.49 77.04 4,288,608
06/16/2015 76.15 76.71 76.09 76.69 4,106,788
06/15/2015 76.11 76.37 75.82 76.23 4,671,420
06/12/2015 76.5 76.78 76.45 76.59 4,067,712
06/11/2015 76.88 77.19 76.81 76.94 4,378,522
06/10/2015 76.22 76.86 76.13 76.68 4,645,881
06/09/2015 76 76.13 75.44 75.9 4,683,084
06/08/2015 76.43 76.46 75.96 75.98 3,696,421
06/05/2015 76.52 76.7 76.16 76.52 3,512,996
06/04/2015 77.11 77.27 76.605 76.74 5,660,486
06/03/2015 76.9 77.4 76.7 77.29 4,398,015
06/02/2015 76.35 77.06 76.25 76.69 7,116,371
06/01/2015 76.37 76.79 76.14 76.52 5,547,524
05/29/2015 76.61 76.89 76.19 76.3 6,149,769
05/28/2015 76.83 76.99 76.63 76.83 3,254,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?