XLY Historical Prices | SPDR Select Sector Fund - Consu Stock

Dow

0.06% Nasdaq

0.01%

Consumer Discret Select Sector SPDR (XLY)

-NYSEArca

56.80 0.17(0.30%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 1, 2012	42.37	42.47	41.66	41.74	15,053,800	41.06
May 31, 2012	43.14	43.38	42.70	43.10	9,868,100	42.40
May 30, 2012	43.45	43.51	43.07	43.19	7,288,400	42.49
May 29, 2012	43.63	43.96	43.43	43.88	12,327,500	43.17
May 25, 2012	43.40	43.51	43.15	43.28	6,096,700	42.58
May 24, 2012	43.22	43.42	42.97	43.35	7,895,000	42.65
May 23, 2012	42.62	43.22	42.40	43.15	6,635,100	42.45
May 22, 2012	42.91	43.25	42.64	42.92	9,206,000	42.22
May 21, 2012	41.95	42.76	41.73	42.75	8,336,700	42.05
May 18, 2012	42.46	42.70	41.95	42.01	9,487,900	41.33
May 17, 2012	43.52	43.54	42.30	42.33	15,522,300	41.64
May 16, 2012	43.67	44.00	43.47	43.48	8,177,900	42.77
May 15, 2012	43.58	44.11	43.45	43.55	9,828,900	42.84
May 14, 2012	43.89	44.06	43.61	43.62	11,686,800	42.91
May 11, 2012	44.06	44.74	44.05	44.24	8,099,600	43.52
May 10, 2012	44.43	44.60	44.16	44.33	7,800,000	43.61
May 9, 2012	43.96	44.42	43.69	44.18	11,145,800	43.46
May 8, 2012	44.55	44.56	43.62	44.35	12,210,100	43.63
May 7, 2012	44.78	45.08	44.73	44.89	7,754,300	44.16
May 4, 2012	45.60	45.60	44.87	44.91	9,999,900	44.18
May 3, 2012	46.14	46.18	45.66	45.80	5,027,300	45.06
May 2, 2012	45.75	46.21	45.66	46.16	9,648,400	45.41
May 1, 2012	45.72	46.27	45.57	45.91	7,755,800	45.16
Apr 30, 2012	45.84	45.84	45.50	45.61	6,951,600	44.87
Apr 27, 2012	45.64	46.08	45.43	45.87	8,953,100	45.12
Apr 26, 2012	44.68	45.40	44.68	45.31	5,780,700	44.57
Apr 25, 2012	44.34	44.78	44.32	44.75	7,896,400	44.02
Apr 24, 2012	44.21	44.39	43.83	44.01	8,880,700	43.29
Apr 23, 2012	44.25	44.32	43.87	44.16	6,162,100	43.44
Apr 20, 2012	44.75	44.98	44.62	44.64	4,598,100	43.91
Apr 19, 2012	44.93	45.15	44.37	44.57	5,706,800	43.85
Apr 18, 2012	44.76	45.12	44.70	44.93	4,314,200	44.20
Apr 17, 2012	44.61	44.99	44.48	44.86	4,698,200	44.13
Apr 16, 2012	44.66	44.77	44.19	44.39	9,921,300	43.67
Apr 13, 2012	44.58	44.79	44.34	44.55	6,473,800	43.83
Apr 12, 2012	44.21	44.71	44.02	44.67	7,048,200	43.94
Apr 11, 2012	43.94	44.23	43.90	44.11	4,521,200	43.39
Apr 10, 2012	44.44	44.59	43.42	43.51	17,268,200	42.80
Apr 9, 2012	44.36	44.70	44.28	44.60	6,594,000	43.87
Apr 5, 2012	44.55	45.08	44.55	45.01	5,713,600	44.28
Apr 4, 2012	44.85	44.88	44.42	44.70	7,482,000	43.97
Apr 3, 2012	45.15	45.40	44.95	45.12	5,316,300	44.39
Apr 2, 2012	45.02	45.36	44.90	45.21	10,855,600	44.47
Mar 30, 2012	45.08	45.21	44.83	45.09	4,183,700	44.36
Mar 29, 2012	44.60	44.93	44.39	44.89	3,908,800	44.16
Mar 28, 2012	45.32	45.32	44.70	44.90	6,696,000	44.17
Mar 27, 2012	45.49	45.56	45.26	45.29	4,500,700	44.55
Mar 26, 2012	45.02	45.39	44.96	45.36	5,721,900	44.62
Mar 23, 2012	44.53	44.70	44.09	44.65	3,527,200	43.92
Mar 22, 2012	44.49	44.71	44.41	44.60	4,559,300	43.87
Mar 21, 2012	44.74	44.85	44.65	44.71	3,079,400	43.98
Mar 20, 2012	44.37	44.74	44.24	44.65	4,767,700	43.92
Mar 19, 2012	44.20	44.64	44.18	44.58	7,124,900	43.86
Mar 16, 2012	44.55	44.56	44.26	44.35	7,723,800	43.63
Mar 16, 2012	0.137 Dividend
Mar 15, 2012	44.47	44.66	44.30	44.63	5,270,600	43.77
Mar 14, 2012	44.56	44.59	44.34	44.48	6,978,600	43.62
Mar 13, 2012	44.03	44.54	43.95	44.54	6,801,300	43.68
Mar 12, 2012	44.00	44.11	43.77	43.86	5,386,000	43.01
Mar 9, 2012	43.90	44.07	43.80	43.98	4,735,400	43.13
Mar 8, 2012	43.34	43.82	43.34	43.73	4,378,100	42.89
Mar 7, 2012	42.96	43.35	42.94	43.29	4,815,900	42.46
Mar 6, 2012	43.08	43.10	42.67	42.80	5,487,000	41.97
Mar 5, 2012	43.40	43.57	43.27	43.48	3,326,100	42.64
Mar 2, 2012	43.42	43.68	43.37	43.52	5,799,900	42.68
Mar 1, 2012	43.31	43.61	43.29	43.55	4,733,600	42.71
Feb 29, 2012	43.38	43.51	43.18	43.19	9,505,900	42.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On XLY

Quotes

Charts

News & Info

ETF

Analyst

Consumer Discret Select Sector SPDR (XLY)