Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XLYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 609.50 | -1.66 | -0.27% | 607.61 | 610.61 | 606.24 | 79 |
| May 16 2024 | 611.155 | -1.02 | -0.17% | 611.41 | 614.385 | 609.27 | 19 |
| May 15 2024 | 612.18 | 3.16 | 0.52% | 611.21 | 616.355 | 583.385 | 307 |
| May 14 2024 | 609.02 | 0.09 | 0.01% | 607.85 | 611.17 | 605.355 | 859 |
| May 13 2024 | 608.935 | 0.77 | 0.13% | 608.77 | 612.745 | 608.77 | 18 |
| May 10 2024 | 608.16 | -3.42 | -0.56% | 608.16 | 608.16 | 608.16 | 160 |
| May 09 2024 | 611.58 | 4.07 | 0.67% | 603.70 | 611.775 | 602.14 | 251 |
| May 08 2024 | 607.51 | -5.09 | -0.83% | 606.22 | 608.285 | 603.435 | 1,058 |
| May 07 2024 | 612.595 | 3.83 | 0.63% | 613.91 | 615.515 | 611.74 | 176 |
| May 03 2024 | 608.77 | 8.78 | 1.46% | 603.04 | 615.215 | 602.405 | 2,671 |
| May 02 2024 | 599.99 | 3.95 | 0.66% | 599.99 | 599.99 | 599.99 | 999 |
| May 01 2024 | 596.045 | -11.41 | -1.88% | 600.00 | 603.08 | 579.34 | 298 |
| Apr 30 2024 | 607.455 | -6.70 | -1.09% | 616.81 | 617.92 | 606.305 | 102 |
| Apr 29 2024 | 614.15 | 11.30 | 1.87% | 608.00 | 615.98 | 607.935 | 52 |
| Apr 26 2024 | 602.85 | 11.56 | 1.96% | 600.42 | 604.04 | 597.97 | 4 |
| Apr 25 2024 | 591.29 | -4.87 | -0.82% | 595.25 | 598.40 | 585.99 | 144 |
| Apr 24 2024 | 596.16 | 6.90 | 1.17% | 595.87 | 596.495 | 594.935 | 2 |
| Apr 23 2024 | 589.26 | 10.94 | 1.89% | 589.26 | 589.26 | 589.26 | 0 |
| Apr 22 2024 | 578.32 | -5.66 | -0.97% | 581.05 | 585.29 | 577.165 | 84 |
| Apr 19 2024 | 583.98 | -7.14 | -1.21% | 583.98 | 583.98 | 583.98 | 0 |
| Apr 18 2024 | 591.115 | 1.85 | 0.31% | 588.60 | 592.225 | 585.555 | 1 |
| Apr 17 2024 | 589.265 | -3.20 | -0.54% | 593.51 | 595.82 | 588.48 | 3 |
| Apr 16 2024 | 592.465 | -11.33 | -1.88% | 592.465 | 592.465 | 592.465 | 0 |
| Apr 15 2024 | 603.795 | -4.45 | -0.73% | 603.795 | 603.795 | 603.795 | 0 |
| Apr 12 2024 | 608.245 | -0.79 | -0.13% | 615.20 | 616.145 | 605.95 | 9 |
| Apr 11 2024 | 609.035 | -1.83 | -0.30% | 609.035 | 609.035 | 609.035 | 0 |
| Apr 10 2024 | 610.86 | -5.41 | -0.88% | 620.96 | 625.405 | 608.30 | 174 |
| Apr 09 2024 | 616.265 | -2.20 | -0.36% | 616.63 | 620.57 | 614.055 | 365 |
| Apr 08 2024 | 618.465 | 8.99 | 1.47% | 614.66 | 619.14 | 613.30 | 16 |
| Apr 05 2024 | 609.48 | -10.70 | -1.73% | 611.25 | 614.43 | 608.925 | 6 |
| Apr 04 2024 | 620.18 | 2.44 | 0.40% | 618.09 | 621.795 | 614.575 | 18 |
| Apr 03 2024 | 617.735 | 3.04 | 0.50% | 613.76 | 618.16 | 611.28 | 12 |
| Apr 02 2024 | 614.69 | -17.31 | -2.74% | 623.49 | 624.805 | 610.17 | 86 |
| Mar 28 2024 | 632.00 | 1.75 | 0.28% | 632.00 | 632.00 | 632.00 | 0 |
| Mar 27 2024 | 630.25 | 1.57 | 0.25% | 627.44 | 631.005 | 626.175 | 226 |
| Mar 26 2024 | 628.685 | 3.59 | 0.58% | 628.01 | 631.885 | 627.04 | 9 |
| Mar 25 2024 | 625.09 | -0.88 | -0.14% | 623.67 | 628.255 | 623.305 | 161 |
| Mar 22 2024 | 625.97 | -9.01 | -1.42% | 628.12 | 628.51 | 624.345 | 30 |
| Mar 21 2024 | 634.975 | 14.52 | 2.34% | 630.21 | 635.395 | 627.505 | 40 |
| Mar 20 2024 | 620.455 | 2.31 | 0.37% | 622.61 | 622.61 | 618.87 | 206 |
| Mar 19 2024 | 618.145 | 2.94 | 0.48% | 613.80 | 618.32 | 609.805 | 43 |
| Mar 18 2024 | 615.20 | 6.71 | 1.10% | 612.69 | 616.89 | 610.91 | 63 |
| Mar 15 2024 | 608.49 | -5.69 | -0.93% | 614.63 | 616.63 | 608.36 | 452 |
| Mar 14 2024 | 614.18 | -7.80 | -1.25% | 619.58 | 621.715 | 613.015 | 47 |
| Mar 13 2024 | 621.98 | 0.65 | 0.10% | 620.13 | 622.855 | 618.50 | 25 |
| Mar 12 2024 | 621.33 | 5.15 | 0.83% | 622.65 | 623.385 | 620.47 | 50 |
| Mar 11 2024 | 616.185 | -2.94 | -0.47% | 616.90 | 618.675 | 613.69 | 4 |
| Mar 08 2024 | 619.125 | -0.51 | -0.08% | 619.125 | 619.125 | 619.125 | 0 |
| Mar 07 2024 | 619.63 | 1.42 | 0.23% | 613.48 | 621.805 | 613.48 | 377 |
| Mar 06 2024 | 618.205 | -0.13 | -0.02% | 619.40 | 622.23 | 615.035 | 87 |
| Mar 05 2024 | 618.33 | -10.68 | -1.70% | 623.66 | 624.65 | 617.845 | 179 |
| Mar 04 2024 | 629.01 | -3.71 | -0.59% | 633.64 | 634.285 | 628.56 | 368 |
| Mar 01 2024 | 632.72 | 3.12 | 0.49% | 632.72 | 632.72 | 632.72 | 0 |
| Feb 29 2024 | 629.605 | -0.59 | -0.09% | 629.605 | 629.605 | 629.605 | 0 |
| Feb 28 2024 | 630.19 | 3.12 | 0.50% | 625.05 | 631.205 | 622.435 | 42 |
| Feb 27 2024 | 627.075 | 1.51 | 0.24% | 628.54 | 628.54 | 626.47 | 16 |
| Feb 26 2024 | 625.57 | 3.06 | 0.49% | 622.83 | 626.36 | 619.28 | 3 |
| Feb 23 2024 | 622.51 | 3.06 | 0.49% | 619.69 | 624.47 | 619.38 | 110 |
| Feb 22 2024 | 619.45 | 6.97 | 1.14% | 618.30 | 620.605 | 617.74 | 16 |
| Feb 21 2024 | 612.485 | 4.36 | 0.72% | 607.78 | 615.57 | 607.78 | 179 |
| Feb 20 2024 | 608.13 | -4.15 | -0.68% | 610.00 | 610.86 | 605.485 | 193 |
