SPDR Select Sector Fund - Consumer Discretionary Historical Stock Prices

(ETF)
XLY 
$76.06
*  
0.83
1.1%
Get XLY Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading XLY now


Community Rating:
View:    XLY Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  75.72  76.185  75.55  76.06 4,092,335
04/20/2015 75.55 76.185 75.55 76.06 4,099,046
04/17/2015 75.95 75.98 74.99 75.23 8,579,478
04/16/2015 76.38 76.525 76.18 76.36 6,859,751
04/15/2015 76.4 76.64 76.17 76.21 5,749,023
04/14/2015 76 76.45 75.74 76.21 2,908,582
04/13/2015 76.6 76.83 76.2325 76.25 3,142,843
04/10/2015 76.51 76.75 76.4 76.67 3,972,134
04/09/2015 76.33 76.64 75.86 76.41 5,251,368
04/08/2015 75.82 76.35 75.76 76.34 4,241,060
04/07/2015 76.05 76.19 75.63 75.63 3,148,728
04/06/2015 75.25 76.365 75.16 76.05 4,989,213
04/02/2015 74.95 75.81 74.87 75.69 4,464,777
04/01/2015 75.18 75.38 74.53 75.02 7,350,680
03/31/2015 75.57 76.15 75.13 75.35 8,129,812
03/30/2015 75.16 75.9 75.16 75.68 4,583,720
03/27/2015 74.42 75.06 74.42 74.91 3,361,860
03/26/2015 74.57 74.98 74.231 74.53 5,045,522
03/25/2015 76.12 76.31 75 75 5,925,751
03/24/2015 76.61 76.75 76.22 76.24 5,275,536
03/23/2015 76.72 77.129 76.63 76.64 3,723,230
03/20/2015 76.43 76.93 76.27 76.77 6,237,906
03/19/2015 76.32 76.91 75.9043 76.18 4,555,471
03/18/2015 75.48 76.53 74.92 76.29 7,709,773
03/17/2015 75.54 75.8375 75.363 75.62 4,927,309
03/16/2015 75.44 76.08 75.44 76.04 5,450,696
03/13/2015 75.65 75.74 74.77 75.16 5,582,834
03/12/2015 74.54 75.81 74.54 75.76 6,921,481
03/11/2015 74.79 74.86 74.23 74.25 4,586,829
03/10/2015 75.24 75.31 74.64 74.66 7,132,961
03/09/2015 75.47 75.93 75.41 75.84 4,224,972
03/06/2015 76.06 76.17 75.255 75.41 7,852,495
03/05/2015 76.51 76.52 76.1801 76.32 7,784,685
03/04/2015 76.62 76.62 75.95 76.27 4,657,170
03/03/2015 76.73 76.75 76.1412 76.67 6,025,539
03/02/2015 76.02 76.91 76 76.88 23,996,290
02/27/2015 76.03 76.2162 75.9 75.97 3,864,424
02/26/2015 76.24 76.36 75.895 76.07 3,504,697
02/25/2015 75.79 76.52 75.7 76.31 6,823,547
02/24/2015 75.63 75.8 75.49 75.73 3,518,474
02/23/2015 75.39 75.61 75.14 75.37 3,121,192
02/20/2015 74.66 75.46 74.46 75.44 3,930,836
02/19/2015 74.76 75.075 74.76 74.91 3,267,629
02/18/2015 74.56 74.77 74.43 74.68 4,143,643
02/17/2015 74.78 75.07 74.41 74.72 4,121,435
02/13/2015 74.53 74.89 74.44 74.89 5,332,181
02/12/2015 73.89 74.468 73.68 74.44 4,130,750
02/11/2015 73.65 73.76 73.24 73.57 5,308,171
02/10/2015 73.25 73.69 72.86 73.55 5,561,904
02/09/2015 72.53 72.93 72.46 72.66 4,359,415
02/06/2015 73.15 73.3 72.71 72.94 4,637,290
02/05/2015 72.65 73.09 72.56 73.05 5,070,794
02/04/2015 72.11 72.965 72.04 72.6 9,154,533
02/03/2015 71.03 72.13 70.86 72.12 5,607,593
02/02/2015 70.17 70.67 69.06 70.62 20,846,730
01/30/2015 70.53 70.92 69.9 69.99 8,015,136
01/29/2015 70.04 70.895 69.64 70.76 8,519,133
01/28/2015 71.1 71.14 69.73 69.81 5,197,512
01/27/2015 70.49 71.19 70.26 70.73 5,886,188
01/26/2015 70.9 71.34 70.68 71.3 3,453,401
01/23/2015 71.11 71.2799 70.75 70.93 4,955,593
01/22/2015 69.95 71.15 69.7 71.03 15,116,800
01/21/2015 69.23 69.94 69.03 69.72 9,372,030
01/20/2015 69.75 69.9 68.65 69.27 13,934,560
*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?