Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 56 mins

S&P Futures
3,993.50
+23.00(+0.58%)
Dow Futures
32,420.00
+162.00(+0.50%)
Nasdaq Futures
12,793.75
+86.75(+0.68%)
Russell 2000 Futures
1,757.10
+16.10(+0.92%)
Crude Oil
70.23
-0.67(-0.94%)
Gold
1,983.40
+33.80(+1.73%)

Advertisement

Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

144.63

-0.80

(-0.55%)

At close: 04:00PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	145.50	146.56	142.13	142.19	142.19	5,486,100
Mar 21, 2023	143.35	145.65	143.29	145.43	145.43	6,388,400
Mar 20, 2023	140.74	142.39	139.75	141.52	141.52	5,864,800
Mar 17, 2023	143.13	143.22	140.19	141.34	141.34	8,440,000
Mar 16, 2023	139.75	143.78	139.64	143.17	143.17	10,747,800
Mar 15, 2023	138.75	140.71	137.99	140.63	140.63	9,001,400
Mar 14, 2023	140.37	141.24	139.08	140.84	140.84	7,519,100
Mar 13, 2023	136.16	140.26	135.71	138.49	138.49	11,814,100
Mar 10, 2023	140.05	141.50	137.73	138.20	138.20	14,529,300
Mar 09, 2023	142.75	144.23	139.47	139.59	139.59	6,668,700
Mar 08, 2023	143.00	143.30	141.53	143.00	143.00	5,408,300
Mar 07, 2023	145.02	145.74	143.19	143.26	143.26	5,970,900
Mar 06, 2023	146.68	147.19	145.19	145.24	145.24	4,927,200
Mar 03, 2023	144.48	146.56	144.15	146.31	146.31	5,017,600
Mar 02, 2023	141.41	143.45	141.03	143.23	143.23	5,491,400
Mar 01, 2023	145.02	145.50	142.87	143.71	143.71	6,344,400
Feb 28, 2023	145.55	146.61	144.97	145.54	145.54	5,592,500
Feb 27, 2023	145.49	146.73	145.04	145.64	145.64	5,622,200
Feb 24, 2023	143.45	144.14	142.68	143.86	143.86	5,957,300
Feb 23, 2023	146.79	146.98	143.69	146.16	146.16	5,284,300
Feb 22, 2023	145.87	147.24	145.22	146.28	146.28	4,964,200
Feb 21, 2023	148.32	148.72	145.50	145.54	145.54	4,418,600
Feb 17, 2023	149.68	150.64	148.04	150.57	150.57	3,740,100
Feb 16, 2023	151.54	153.69	150.51	150.54	150.54	5,628,800
Feb 15, 2023	151.69	153.93	151.10	153.90	153.90	3,410,100
Feb 14, 2023	149.26	152.53	148.33	152.12	152.12	4,361,300
Feb 13, 2023	148.14	150.39	147.14	150.32	150.32	3,360,700
Feb 10, 2023	148.60	149.31	146.95	148.15	148.15	3,216,500
Feb 09, 2023	152.19	153.19	149.17	149.91	149.91	4,158,100
Feb 08, 2023	150.98	151.35	149.15	150.19	150.19	5,564,000
Feb 07, 2023	150.47	151.86	147.66	151.48	151.48	4,916,600
Feb 06, 2023	150.78	152.05	149.87	151.13	151.13	4,385,000
Feb 03, 2023	151.48	154.95	150.68	151.35	151.35	6,796,900
Feb 02, 2023	154.81	158.03	154.10	156.16	156.16	7,019,800
Feb 01, 2023	148.31	152.71	146.78	151.52	151.52	6,956,900
Jan 31, 2023	145.53	148.70	145.53	148.70	148.70	3,487,800
Jan 30, 2023	146.78	147.75	145.25	145.37	145.37	4,789,200
Jan 27, 2023	144.73	149.03	144.70	147.89	147.89	5,472,600
Jan 26, 2023	144.22	145.03	142.79	144.61	144.61	4,820,600
Jan 25, 2023	138.85	141.90	137.80	141.71	141.71	3,770,200
Jan 24, 2023	140.66	141.66	139.75	140.99	140.99	3,186,500
Jan 23, 2023	139.35	141.68	138.54	141.15	141.15	4,584,000
Jan 20, 2023	135.99	139.06	135.32	138.98	138.98	3,751,300
Jan 19, 2023	136.97	137.40	134.99	135.69	135.69	6,478,600
Jan 18, 2023	141.22	142.03	137.92	137.98	137.98	4,798,400
Jan 17, 2023	140.11	140.92	139.40	139.80	139.80	3,749,900
Jan 13, 2023	136.26	139.83	136.07	139.70	139.70	3,984,700
Jan 12, 2023	139.03	139.19	136.18	138.40	138.40	4,786,100
Jan 11, 2023	135.69	138.18	135.57	138.17	138.17	6,354,000
Jan 10, 2023	132.94	134.56	132.22	134.54	134.54	4,415,400
Jan 09, 2023	133.67	135.03	132.77	132.87	132.87	4,693,900
Jan 06, 2023	128.68	132.58	127.77	132.07	132.07	4,619,700
Jan 05, 2023	129.34	129.90	128.17	129.04	129.04	3,888,100
Jan 04, 2023	129.59	131.21	127.96	130.25	130.25	4,039,800
Jan 03, 2023	129.93	130.30	126.83	128.39	128.39	4,783,500
Dec 30, 2022	128.23	129.19	127.68	129.16	129.16	3,765,500
Dec 29, 2022	128.07	129.80	127.57	129.51	129.51	3,746,100
Dec 28, 2022	127.39	128.63	126.00	126.26	126.26	5,036,900
Dec 27, 2022	128.83	129.07	127.25	127.33	127.33	4,268,000
Dec 23, 2022	128.21	129.79	127.34	129.43	129.43	3,275,400
Dec 22, 2022	130.45	130.54	126.63	128.55	128.55	6,447,100
Dec 21, 2022	131.45	132.67	130.95	131.94	131.94	5,335,100
Dec 20, 2022	130.59	131.68	129.69	129.87	129.87	3,855,100
Dec 19, 2022	133.52	133.80	130.88	131.40	131.40	4,337,900
Dec 16, 2022	135.68	136.21	133.21	133.91	133.91	6,685,900
Dec 15, 2022	136.59	137.25	135.45	136.46	136.46	5,973,900
Dec 14, 2022	139.49	140.64	137.18	138.74	138.74	5,451,900
Dec 13, 2022	144.42	145.32	138.27	139.78	139.78	5,372,000
Dec 12, 2022	139.14	139.78	138.23	139.78	139.78	3,272,800
Dec 09, 2022	139.19	140.82	138.97	139.43	139.43	3,609,200
Dec 08, 2022	138.93	140.57	138.27	140.04	140.04	3,203,500
Dec 07, 2022	138.59	140.18	138.16	138.70	138.70	5,426,300
Dec 06, 2022	141.34	141.95	138.33	139.54	139.54	3,949,900
Dec 05, 2022	144.02	144.47	141.37	141.75	141.75	5,790,000
Dec 02, 2022	144.09	146.40	144.06	145.96	145.96	5,986,200
Dec 01, 2022	146.71	147.32	145.04	146.15	146.15	4,827,000
Nov 30, 2022	141.37	146.22	140.46	146.17	146.17	8,204,300
Nov 29, 2022	141.88	142.40	140.76	141.30	141.30	5,211,500
Nov 28, 2022	141.86	143.34	141.44	141.75	141.75	3,020,500
Nov 25, 2022	142.62	143.03	141.88	142.63	142.63	1,364,200
Nov 23, 2022	141.02	142.85	140.73	142.55	142.55	3,088,500
Nov 22, 2022	139.50	140.59	138.54	140.52	140.52	2,760,400
Nov 21, 2022	140.20	140.60	138.20	138.95	138.95	3,376,400
Nov 18, 2022	142.62	142.67	139.36	140.99	140.99	3,707,000
Nov 17, 2022	140.47	141.40	139.48	140.80	140.80	3,782,500
Nov 16, 2022	142.08	143.71	141.49	142.53	142.53	4,786,800
Nov 15, 2022	146.18	146.96	143.14	144.74	144.74	4,369,700
Nov 14, 2022	143.83	145.10	142.64	142.79	142.79	7,920,500
Nov 11, 2022	141.90	145.89	141.47	145.09	145.09	5,675,200
Nov 10, 2022	138.66	141.85	137.20	141.69	141.69	7,758,000
Nov 09, 2022	135.48	136.11	131.90	132.04	132.04	5,077,700
Nov 08, 2022	136.70	137.83	134.32	136.20	136.20	4,767,800
Nov 07, 2022	138.33	138.45	135.20	136.54	136.54	3,712,300
Nov 04, 2022	139.59	140.96	134.91	137.50	137.50	6,314,400
Nov 03, 2022	136.20	137.93	135.46	136.36	136.36	5,558,700
Nov 02, 2022	142.43	143.26	137.14	137.18	137.18	9,926,600
Nov 01, 2022	146.48	146.90	142.29	142.57	142.57	6,257,300
Oct 31, 2022	144.19	145.12	142.81	144.03	144.03	4,683,700
Oct 28, 2022	140.94	145.16	139.93	144.96	144.96	7,041,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,993.50+23.00(+0.58%)

Dow Futures32,420.00+162.00(+0.50%)

Nasdaq Futures12,793.75+86.75(+0.68%)

Russell 2000 Futures1,757.10+16.10(+0.92%)

Crude Oil70.23-0.67(-0.94%)

Gold1,983.40+33.80(+1.73%)

Consumer Discretionary Select Sector SPDR Fund (XLY)

S&P Futures
3,993.50
+23.00(+0.58%)

Dow Futures
32,420.00
+162.00(+0.50%)

Nasdaq Futures
12,793.75
+86.75(+0.68%)

Russell 2000 Futures
1,757.10
+16.10(+0.92%)

Crude Oil
70.23
-0.67(-0.94%)

Gold
1,983.40
+33.80(+1.73%)