Quantcast

S&P Consumer Discretionary Select Industry Index Historical Stock Prices

(ETF)
XLY 
$102.33
*  
1.73
1.66%
Get XLY Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
16:00 103 104.11 102.01 102.33 6,073,509
12/14/2018 102.98 104.11 102 102.33 6,138,633
12/13/2018 105 105.28 103.51 104.06 6,108,298
12/12/2018 104.6 105.8268 104.39 104.58 7,186,679
12/11/2018 104.99 105.27 102.74 103.49 7,791,394
12/10/2018 103.26 103.97 101.35 103.45 9,898,207
12/07/2018 106.08 107.17 103.11 103.37 9,345,644
12/06/2018 104.13 106.56 103.52 106.56 11,153,280
12/04/2018 109.68 110.05 105.77 106.05 9,518,508
12/03/2018 110.21 110.595 109.3 110.01 5,994,495
11/30/2018 107.17 108.1 106.88 107.99 5,565,058
11/29/2018 107.58 107.88 106.58 107.21 4,763,225
11/28/2018 105.21 107.73 104.6709 107.71 6,341,494
11/27/2018 103.94 104.73 103.63 104.62 6,026,189
11/26/2018 103.31 104.48 103.14 104.31 5,853,975
11/23/2018 101.94 102.65 101.94 102.02 2,728,006
11/21/2018 102.41 103.34 102.22 102.48 8,737,286
11/20/2018 100.56 103.7969 100.31 101.42 11,993,030
11/19/2018 106.12 106.43 103.47 103.77 6,679,723
11/16/2018 105.77 106.67 105.22 106.37 5,730,915
11/15/2018 106.06 107.05 104.19 106.79 10,848,530
11/14/2018 108.79 109.47 106.65 106.95 8,291,377
11/13/2018 107.98 108.82 107.3 107.76 7,912,985
11/12/2018 109.78 110.12 107.59 107.81 6,023,350
11/09/2018 111.1 111.26 109.49 110.02 5,257,890
11/08/2018 111.08 112.15 110.76 111.57 4,377,026
11/07/2018 109.7 111.59 109.24 111.54 6,408,767
11/06/2018 107.97 108.85 107.86 108.6 4,778,599
11/05/2018 108.05 108.32 106.91 108.12 4,697,844
11/02/2018 108.5 109.29 106.83 107.97 7,910,284
11/01/2018 105.8 107.65 105.3 107.53 6,901,762
10/31/2018 105.48 106.48 105.12 105.38 9,103,739
10/30/2018 102.21 104.15 101.89 104.04 14,443,280
10/29/2018 104.5 105.53 100.99 102.5 14,306,260
10/26/2018 104.04 105 102.305 103.41 18,281,780
10/25/2018 104.63 107.31 104.4 106.73 10,430,950
10/24/2018 106.76 107.37 103.44 103.6 11,795,390
10/23/2018 105.13 107.19 104.49 106.79 10,511,660
10/22/2018 106.84 107.32 106.19 106.77 6,918,839
10/19/2018 107.58 107.99 105.98 106.34 8,585,875
10/18/2018 109.26 109.37 107.06 107.39 12,486,330
10/17/2018 110.4 110.4 108.39 109.49 10,038,660
10/16/2018 108.91 110.63 108.34 110.4 7,431,609
10/15/2018 108.46 109.14 107.72 108.23 7,807,090
10/12/2018 108.95 109.22 107.14 108.48 15,178,180
10/11/2018 107.73 109.23 105.57 106.51 28,602,770
10/10/2018 112.15 112.15 108.26 108.42 13,716,500
10/09/2018 112.39 113.645 112.11 112.2 5,894,282
10/08/2018 111.82 112.97 111.27 112.53 7,256,607
10/05/2018 113.15 113.59 111.335 112.24 7,429,259
10/04/2018 114.67 114.795 112.7073 113.09 12,959,860
10/03/2018 115.85 115.95 114.84 114.89 9,161,032
10/02/2018 116.88 116.9 115.25 115.28 9,176,739
10/01/2018 117.91 118.13 116.86 116.86 7,849,543
09/28/2018 117.1 117.73 117.09 117.22 3,503,232
09/27/2018 116.94 117.62 116.75 117.32 5,309,560
09/26/2018 116.62 117.775 116.49 116.92 6,730,107
09/25/2018 116.44 116.73 116.18 116.65 4,103,391
09/24/2018 116.53 116.53 115.73 116.16 4,841,672
09/21/2018 118 118.08 116.88 116.92 8,037,499
09/20/2018 117.53 117.965 117.3 117.79 4,834,629
09/19/2018 117.09 117.27 116.5 116.99 3,173,461
09/18/2018 115.56 117.065 115.55 116.94 3,668,182
09/17/2018 116.75 116.77 115.37 115.47 5,179,192
09/14/2018 117.36 117.58 116.44 116.92 3,103,169
*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