XLY - Consumer Discret Sel Sect SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018105.63106.15105.11105.97105.975,483,523
May 23, 2018104.60105.75104.47105.74105.744,626,100
May 22, 2018105.83106.07104.91104.98104.982,995,100
May 21, 2018105.37105.72105.10105.45105.458,747,300
May 18, 2018104.84105.17104.64104.87104.874,108,900
May 17, 2018105.12105.75104.74105.00105.006,364,500
May 16, 2018104.61105.57104.61105.35105.353,239,200
May 15, 2018104.53104.67103.99104.48104.484,558,000
May 14, 2018105.05105.43104.94105.09105.093,324,900
May 11, 2018104.68105.02104.54104.89104.894,424,100
May 10, 2018104.27104.77104.13104.67104.672,930,800
May 09, 2018104.09104.36103.44104.29104.294,024,800
May 08, 2018104.10104.34103.37103.93103.936,097,400
May 07, 2018104.56104.67103.99104.37104.373,450,000
May 04, 2018102.20104.27102.07104.02104.023,989,600
May 03, 2018102.69102.94101.36102.67102.677,007,700
May 02, 2018103.55104.08103.02103.13103.134,776,700
May 01, 2018103.36103.89102.55103.84103.845,605,400
Apr 30, 2018104.59105.13103.69103.70103.705,003,100
Apr 27, 2018105.01105.25103.86104.11104.114,425,600
Apr 26, 2018102.60103.84102.39103.64103.646,484,700
Apr 25, 2018101.38102.24100.52101.99101.999,397,300
Apr 24, 2018103.78103.99101.03101.57101.576,702,000
Apr 23, 2018103.16103.87102.58103.20103.207,041,000
Apr 20, 2018104.13104.27102.56102.98102.986,255,100
Apr 19, 2018104.39104.63103.54104.04104.048,064,500
Apr 18, 2018104.24104.87104.15104.37104.373,298,300
Apr 17, 2018102.97104.08102.97103.88103.884,075,500
Apr 16, 2018101.85102.37101.39101.98101.984,240,500
Apr 13, 2018102.33102.51100.85101.22101.224,434,200
Apr 12, 2018101.97102.38101.43101.79101.793,057,400
Apr 11, 2018101.24102.27101.00101.35101.354,790,100
Apr 10, 2018101.73101.93100.75101.66101.666,412,200
Apr 09, 2018101.39101.98100.34100.44100.444,260,100
Apr 06, 2018101.88102.79100.03100.68100.688,764,900
Apr 05, 2018102.37103.20101.80102.87102.874,231,500
Apr 04, 201898.17101.7198.07101.51101.517,442,800
Apr 03, 201899.01100.2298.2699.6899.687,307,900
Apr 02, 2018100.68100.8297.4898.4398.4311,888,300
Mar 29, 2018100.00101.7999.28101.29101.297,642,500
Mar 28, 2018100.54101.2199.1899.8999.8912,974,400
Mar 27, 2018103.56103.78100.47101.12101.126,256,300
Mar 26, 2018101.80103.24100.81103.14103.147,280,300
Mar 23, 2018102.48102.75100.15100.18100.188,944,600
Mar 22, 2018103.60103.86102.14102.19102.196,906,800
Mar 21, 2018104.62105.20104.09104.41104.415,269,700
Mar 20, 2018104.06104.64104.01104.49104.493,706,700
Mar 19, 2018104.79104.83103.11103.87103.875,727,400
Mar 16, 2018105.32105.87105.17105.18105.183,346,800
Mar 16, 20180.31 Dividend
Mar 15, 2018105.92106.15105.42105.60105.293,839,800
Mar 14, 2018106.39106.53105.44105.71105.405,122,700
Mar 13, 2018107.18107.40105.67105.84105.535,662,900
Mar 12, 2018106.59107.03106.34106.59106.284,256,600
Mar 09, 2018105.33106.27105.04106.24105.933,624,700
Mar 08, 2018104.69104.80104.30104.62104.314,036,500
Mar 07, 2018103.96104.54103.44104.29103.985,263,700
Mar 06, 2018104.76105.05104.07105.00104.697,575,900
Mar 05, 2018102.67104.50102.42104.28103.974,994,000
Mar 02, 2018101.81103.23101.29103.05102.757,265,400
Mar 01, 2018104.18104.68101.92102.95102.659,530,300
Feb 28, 2018105.10105.54104.05104.07103.766,049,400
Feb 27, 2018106.90106.90104.52104.54104.236,284,600
Feb 26, 2018106.31106.80106.05106.80106.493,898,400
Feb 23, 2018105.05105.91104.56105.91105.602,993,000
Feb 22, 2018104.83105.25104.14104.45104.144,443,800
Feb 21, 2018104.94106.01104.32104.32104.014,953,100
Feb 20, 2018104.51105.60104.06104.47104.165,875,700
Feb 16, 2018104.97105.63104.56104.79104.484,748,600
Feb 15, 2018105.00105.30103.87105.30104.995,590,800
Feb 14, 2018102.24104.57102.16104.37104.066,731,300
Feb 13, 2018101.79102.97101.62102.73102.435,150,800
Feb 12, 2018101.79102.77100.75102.20101.9012,559,500
Feb 09, 2018101.14101.6797.10100.83100.5321,397,600
Feb 08, 2018104.46104.73100.08100.1699.8715,742,000
Feb 07, 2018104.72106.19104.29104.32104.0113,137,000
Feb 06, 2018100.00104.8599.74104.64104.3322,332,500
Feb 05, 2018104.71106.23101.10102.03101.7323,046,500
Feb 02, 2018107.07107.99105.36105.59105.2810,690,700
Feb 01, 2018107.14107.97106.52106.61106.309,353,400
Jan 31, 2018108.66109.04107.58107.81107.499,451,100
Jan 30, 2018107.89108.58107.54108.16107.845,284,100
Jan 29, 2018108.89109.34108.46108.70108.386,355,200
Jan 26, 2018108.18109.00107.91109.00108.683,916,300
Jan 25, 2018108.59108.67107.47107.94107.625,070,800
Jan 24, 2018108.15108.76107.16108.13107.816,463,800
Jan 23, 2018107.34107.80107.13107.67107.354,154,900
Jan 22, 2018105.59106.77105.50106.77106.467,752,300
Jan 19, 2018105.19105.61104.87105.60105.293,760,400
Jan 18, 2018104.74104.92104.42104.69104.383,292,300
Jan 17, 2018104.77104.99104.12104.78104.476,656,100
Jan 16, 2018105.56106.02104.01104.28103.979,251,600
Jan 12, 2018103.89105.07103.76105.03104.724,037,800
Jan 11, 2018102.28103.70102.18103.69103.393,622,700
Jan 10, 2018101.73102.17101.49102.03101.732,838,900
Jan 09, 2018102.20102.34101.76102.10101.803,160,900
Jan 08, 2018101.83102.07101.70101.90101.602,670,000
Jan 05, 2018101.43101.83101.20101.78101.484,294,400
Jan 04, 2018101.04101.11100.46100.98100.683,457,400
Jan 03, 2018100.29100.73100.27100.65100.355,319,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...