Home

CONSUMER DISC (XLY)

221.21
+1.20 (0.55%)
NYSE · Last Trade: Jul 4th, 3:13 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For CONSUMER DISC (XLY)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025221.00221.84220.42221.213,452,355221.21
7/02/2025219.65220.47218.26220.016,218,208220.01
7/01/2025215.24219.18214.72218.266,542,732218.26
6/30/2025218.52219.00216.73217.333,501,718217.33
6/27/2025216.06218.61215.59218.594,451,040218.59
6/26/2025213.24215.46212.78215.013,771,527215.01
6/25/2025216.27216.32212.16213.054,651,012213.05
6/24/2025216.61216.69214.93215.594,326,327215.59
6/23/2025210.66214.79209.71214.406,277,684214.40
6/20/2025212.27212.76209.62210.684,852,557210.23
6/18/2025210.75212.69210.24210.433,702,868209.98
6/17/2025212.83213.35209.94210.334,236,597209.88
6/16/2025213.41214.38212.79214.022,382,318213.57
6/13/2025210.98214.00210.73211.745,146,086211.29
6/12/2025213.52214.87213.14213.712,706,901213.26
6/11/2025217.69217.77213.92214.723,444,348214.26
6/10/2025214.18216.47213.93216.434,297,480215.97
6/09/2025211.44214.27210.24213.875,298,193213.42
6/06/2025212.48213.16211.44212.174,974,377211.72
6/05/2025214.32215.43207.71209.456,049,148209.01
6/04/2025215.62215.74213.30214.874,225,911214.41
6/03/2025214.49217.23214.44215.443,927,746214.98
6/02/2025213.19214.33210.56214.304,391,966213.84
5/30/2025214.14215.63212.38213.805,116,725213.35
5/29/2025217.04217.17213.87214.974,015,818214.51
5/28/2025217.06217.12214.53214.883,770,246214.42
5/27/2025213.03217.04213.03216.873,943,285216.41
5/23/2025209.02211.60208.71210.653,749,258210.20
5/22/2025211.28214.13210.72212.564,496,575212.11
5/21/2025214.32215.06210.80211.655,162,820211.20
5/20/2025217.56218.18215.00216.033,523,518215.57
5/19/2025214.13217.48213.68217.163,466,236216.70
5/16/2025216.36217.82215.78217.672,986,590217.21
5/15/2025214.07216.21213.40215.634,196,459215.17
5/14/2025215.83217.18215.21216.113,558,488215.65
5/13/2025213.77216.18213.06215.285,716,518214.82
5/12/2025213.18213.20210.39212.474,784,698212.02
5/09/2025201.96203.92201.43202.412,579,955201.98
5/08/2025201.01203.52199.73201.443,232,222201.01
5/07/2025197.97199.98197.25199.092,679,669198.67
5/06/2025196.86199.00196.68197.552,405,739197.13
5/05/2025199.81200.45198.63199.292,338,491198.87
5/02/2025200.45202.58199.14201.433,728,728201.00
5/01/2025198.25200.94197.92198.353,679,584197.93
4/30/2025194.20197.81191.63197.262,941,027196.84
4/29/2025196.16199.34195.93199.072,567,875198.65
4/28/2025198.37199.90194.92197.672,781,049197.25
4/25/2025194.10197.73193.62197.602,984,445197.18
4/24/2025190.30194.29189.83194.112,670,495193.70
4/23/2025192.88194.95189.87190.324,479,012189.92
4/22/2025182.52187.95182.50186.164,282,363185.76
4/21/2025182.73182.95177.97180.454,901,017180.07
4/17/2025185.31186.60183.80185.403,811,808185.01
4/16/2025187.08188.54181.88184.244,287,030183.85
4/15/2025189.96191.55187.83188.903,338,135188.50
4/14/2025192.55193.57187.72190.273,860,294189.87
4/11/2025187.49190.10184.14189.724,154,366189.32
4/10/2025190.83190.95181.80187.908,300,370187.50
4/09/2025176.04196.15175.75195.5414,708,243195.13
4/08/2025187.44188.46173.96176.348,703,994175.97
4/07/2025175.85187.04173.10180.6320,631,465180.25
4/04/2025184.62189.35181.69182.7912,646,949182.40