XLY - Consumer Discretionary Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019123.98124.15123.32123.42123.422,014,700
Sep 12, 2019123.67124.39123.37123.67123.673,343,200
Sep 11, 2019122.82123.33122.28123.08123.083,408,900
Sep 10, 2019122.79122.95121.62122.85122.853,650,600
Sep 09, 2019123.29123.66122.88123.34123.343,259,300
Sep 06, 2019122.72123.18122.46122.87122.873,493,400
Sep 05, 2019121.40122.69121.40122.57122.573,671,600
Sep 04, 2019119.70120.38119.18120.27120.274,172,500
Sep 03, 2019119.01119.83118.58119.09119.094,322,500
Aug 30, 2019120.56120.81119.32119.58119.583,407,400
Aug 29, 2019119.88120.54119.51120.30120.302,937,300
Aug 28, 2019116.90118.61116.60118.52118.523,891,200
Aug 27, 2019118.10118.27116.89117.06117.063,348,100
Aug 26, 2019117.37117.65116.53117.64117.643,452,400
Aug 23, 2019118.75119.35116.00116.49116.497,634,900
Aug 22, 2019119.94120.26118.85119.67119.672,952,100
Aug 21, 2019119.34119.64119.06119.64119.644,669,000
Aug 20, 2019117.33118.12117.12117.38117.383,267,100
Aug 19, 2019117.48117.78116.99117.35117.353,112,200
Aug 16, 2019115.42116.12115.08115.89115.893,980,300
Aug 15, 2019115.48115.65113.63114.59114.595,052,000
Aug 14, 2019116.46116.65114.72114.78114.786,406,200
Aug 13, 2019116.40119.50116.01118.49118.494,631,300
Aug 12, 2019117.48117.55116.08116.57116.572,828,100
Aug 09, 2019119.05119.32117.62118.29118.293,976,400
Aug 08, 2019117.91119.43117.80119.41119.414,669,200
Aug 07, 2019115.46117.30114.85117.15117.155,844,900
Aug 06, 2019115.72116.83115.07116.68116.684,447,800
Aug 05, 2019116.10116.11114.09114.93114.936,890,800
Aug 02, 2019118.67118.84117.64118.10118.105,550,200
Aug 01, 2019120.95122.14118.65119.08119.086,631,800
Jul 31, 2019122.08122.14119.61120.72120.724,301,700
Jul 30, 2019122.11122.48121.92122.12122.122,164,500
Jul 29, 2019123.24123.45122.51122.95122.952,205,400
Jul 26, 2019123.17123.65122.76123.55123.552,140,200
Jul 25, 2019123.28123.64122.79122.99122.992,399,500
Jul 24, 2019122.54123.69122.52123.68123.682,116,700
Jul 23, 2019122.94123.06122.04123.06123.062,429,100
Jul 22, 2019122.37122.57121.76122.23122.232,017,000
Jul 19, 2019123.35123.52122.09122.16122.162,064,100
Jul 18, 2019122.88123.21122.15122.97122.972,323,100
Jul 17, 2019124.17124.35123.13123.13123.132,299,600
Jul 16, 2019124.30124.60123.93124.32124.322,051,700
Jul 15, 2019124.35124.54123.85124.48124.481,996,600
Jul 12, 2019123.01124.11123.01124.08124.082,487,600
Jul 11, 2019122.83123.06122.40122.67122.671,976,200
Jul 10, 2019122.51122.60121.77122.42122.422,385,000
Jul 09, 2019121.38122.14121.25121.98121.981,933,300
Jul 08, 2019121.32121.95121.20121.85121.855,074,600
Jul 05, 2019120.98121.81120.65121.70121.703,377,500
Jul 03, 2019120.87121.56120.64121.56121.561,809,600
Jul 02, 2019120.10120.57119.63120.51120.519,008,500
Jul 01, 2019120.71121.26119.74120.25120.254,144,700
Jun 28, 2019119.04119.45119.00119.20119.206,663,700
Jun 27, 2019118.53118.99118.33118.86118.861,954,500
Jun 26, 2019118.17118.59117.99118.12118.122,438,100
Jun 25, 2019119.12119.29117.56117.74117.743,197,100
Jun 24, 2019119.57119.72118.84118.88118.882,890,200
Jun 21, 2019119.94120.26119.51119.52119.525,221,200
Jun 21, 20190.414 Dividend
Jun 20, 2019120.64120.79119.55120.49120.084,188,600
Jun 19, 2019119.56119.89118.75119.66119.253,065,300
Jun 18, 2019119.38120.22119.06119.44119.034,398,800
Jun 17, 2019118.71118.94118.40118.54118.132,682,400
Jun 14, 2019118.21118.73117.97118.49118.082,547,200
Jun 13, 2019117.61118.40117.54118.23117.823,846,200
Jun 12, 2019117.17117.63116.92117.18116.782,792,900
Jun 11, 2019117.69118.22116.72117.21116.815,029,500
Jun 10, 2019116.52117.80116.44116.76116.363,729,900
Jun 07, 2019114.63116.13114.45115.78115.384,044,900
Jun 06, 2019113.55114.41113.08114.13113.743,659,800
Jun 05, 2019113.64113.78112.43113.55113.165,258,600
Jun 04, 2019111.00113.03110.04112.99112.605,739,500
Jun 03, 2019110.67111.06109.43110.01109.638,065,600
May 31, 2019111.02111.48110.62110.94110.564,252,200
May 30, 2019112.05112.79112.03112.41112.023,897,600
May 29, 2019112.06112.16110.95111.68111.304,768,700
May 28, 2019113.75114.39112.61112.68112.294,118,000
May 24, 2019113.90114.09112.96113.43113.042,632,500
May 23, 2019113.79113.86112.73113.28112.894,956,500
May 22, 2019114.97115.87114.58114.70114.313,945,400
May 21, 2019115.43116.19115.03115.89115.493,660,300
May 20, 2019115.49115.49114.72115.09114.693,538,400
May 17, 2019115.81117.38115.81115.91115.513,674,500
May 16, 2019116.21117.49116.01116.80116.403,615,900
May 15, 2019114.24115.96114.02115.73115.334,156,800
May 14, 2019114.33115.51113.78114.95114.564,595,900
May 13, 2019114.92115.18113.43113.80113.417,642,100
May 10, 2019116.83117.80115.11117.29116.896,820,800
May 09, 2019116.69117.52115.78117.12116.726,383,000
May 08, 2019117.37118.30117.01117.60117.207,152,700
May 07, 2019118.64118.89116.70117.56117.166,578,500
May 06, 2019118.02119.57117.95119.37118.963,814,000
May 03, 2019119.82120.33119.46120.10119.693,502,900
May 02, 2019118.67119.18117.85118.70118.2910,408,300
May 01, 2019120.27120.28118.61118.61118.204,561,500
Apr 30, 2019120.13120.17119.15120.07119.664,339,800
Apr 29, 2019120.72120.73120.05120.25119.843,700,000
Apr 26, 2019120.18120.67119.42120.67120.264,236,900
Apr 25, 2019120.25120.31119.22119.72119.312,820,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...