Quantcast

S&P Consumer Discretionary Select Industry Index Historical Stock Prices

(ETF)
XLY 
$111.32
*  
0.19
0.17%
Get XLY Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading XLY now


Community Rating:
 
 
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 22-MAR-2018 TO 22-JUN-2018

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.
16:00 112.03 112.16 111.24 111.32 5,568,005
06/22/2018 112 112.16 111.24 111.32 5,568,005
06/21/2018 112.47 112.62 111.32 111.51 6,847,459
06/20/2018 112.36 112.6 111.91 112.31 3,942,949
06/19/2018 110.93 111.79 110.7359 111.78 6,169,745
06/18/2018 111.37 112.15 111.16 111.92 4,024,022
06/15/2018 111.42 112.21 111.35 112.11 9,106,719
06/14/2018 111.42 112.235 111.37 112.22 4,191,756
06/13/2018 110.98 111.635 110.86 111.06 5,048,932
06/12/2018 110.56 111.09 110.49 110.89 3,484,698
06/11/2018 109.93 110.6 109.93 110.36 3,180,235
06/08/2018 109.3 110.2816 109.2 109.92 3,843,794
06/07/2018 109.64 110.08 109.33 109.69 5,349,890
06/06/2018 108.67 109.45 108.17 109.37 5,457,579
06/05/2018 107.79 108.46 107.58 108.36 4,576,941
06/04/2018 106.86 107.77 106.81 107.73 4,707,410
06/01/2018 106.22 106.65 106.11 106.54 5,215,694
05/31/2018 106.31 106.34 105.4 105.76 6,345,519
05/30/2018 105.8 106.3951 105.56 106.27 4,921,622
05/29/2018 105.61 106.07 104.895 105.31 5,904,182
05/25/2018 105.92 106.54 105.81 106.13 3,840,941
05/24/2018 105.63 106.15 105.11 105.97 5,483,535
05/23/2018 104.6 105.75 104.47 105.74 4,627,157
05/22/2018 105.83 106.0698 104.91 104.98 2,995,210
05/21/2018 105.37 105.72 105.1 105.45 8,747,329
05/18/2018 104.84 105.17 104.64 104.87 4,108,918
05/17/2018 105.12 105.75 104.74 105 6,364,479
05/16/2018 104.61 105.57 104.61 105.35 3,236,277
05/15/2018 104.53 104.67 103.99 104.48 4,558,014
05/14/2018 105.05 105.425 104.94 105.09 3,324,860
05/11/2018 104.68 105.02 104.54 104.89 4,424,146
05/10/2018 104.27 104.77 104.13 104.67 2,930,771
05/09/2018 104.09 104.36 103.44 104.29 4,024,670
05/08/2018 104.1 104.335 103.365 103.93 6,097,424
05/07/2018 104.56 104.67 103.99 104.37 3,446,108
05/04/2018 102.2 104.27 102.07 104.02 3,989,646
05/03/2018 102.69 102.94 101.36 102.67 7,007,745
05/02/2018 103.55 104.08 103.02 103.13 4,776,889
05/01/2018 103.36 103.89 102.55 103.84 5,605,364
04/30/2018 104.59 105.125 103.69 103.7 5,003,100
04/27/2018 105.01 105.25 103.86 104.11 4,425,648
04/26/2018 102.6 103.84 102.39 103.64 6,478,627
04/25/2018 101.38 102.24 100.52 101.99 9,397,061
04/24/2018 103.78 103.99 101.03 101.57 6,696,515
04/23/2018 103.16 103.87 102.58 103.2 7,036,767
04/20/2018 104.13 104.2669 102.56 102.98 6,248,534
04/19/2018 104.39 104.63 103.5362 104.04 8,064,537
04/18/2018 104.24 104.865 104.15 104.37 3,298,284
04/17/2018 102.97 104.08 102.97 103.88 4,075,492
04/16/2018 101.85 102.37 101.39 101.98 4,240,664
04/13/2018 102.33 102.51 100.85 101.22 4,430,004
04/12/2018 101.97 102.38 101.425 101.79 3,057,391
04/11/2018 101.24 102.265 101 101.35 4,790,153
04/10/2018 101.73 101.93 100.75 101.66 6,413,428
04/09/2018 101.39 101.981 100.34 100.44 4,260,137
04/06/2018 101.88 102.79 100.03 100.68 8,764,948
04/05/2018 102.37 103.2 101.795 102.87 4,231,469
04/04/2018 98.17 101.71 98.0683 101.51 7,442,750
04/03/2018 99.01 100.22 98.26 99.68 7,307,933
04/02/2018 100.68 100.82 97.481 98.43 11,883,790
03/29/2018 100 101.79 99.28 101.29 7,642,697
03/28/2018 100.54 101.21 99.183 99.89 12,974,280
03/27/2018 103.56 103.78 100.47 101.12 6,256,569
03/26/2018 101.8 103.24 100.811 103.14 7,280,344
03/23/2018 102.48 102.92 100.15 100.18 8,938,610
03/22/2018 103.6 103.86 102.14 102.19 6,900,322
*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?

Smart Portfolio