XLY - Consumer Discret Sel Sect SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2019105.67106.05104.22105.42105.425,104,300
Jan 22, 2019106.33106.58104.34105.21105.219,243,700
Jan 18, 2019106.40107.26106.04106.81106.815,798,100
Jan 17, 2019104.11105.66103.94105.35105.354,396,000
Jan 16, 2019104.92105.49104.58104.64104.644,493,900
Jan 15, 2019103.96105.08103.80104.88104.883,766,800
Jan 14, 2019103.75104.71103.24103.94103.942,948,100
Jan 11, 2019104.14104.92103.95104.58104.583,032,600
Jan 10, 2019103.48104.61103.06104.48104.484,760,000
Jan 09, 2019104.50105.24103.85104.78104.785,162,600
Jan 08, 2019104.18104.81102.77104.25104.259,391,000
Jan 07, 2019101.31103.77101.26103.11103.116,263,100
Jan 04, 201998.92101.5798.72100.83100.837,269,100
Jan 03, 201999.0099.2497.4397.6097.606,346,000
Jan 02, 201997.32100.3296.7999.7699.766,840,800
Dec 31, 201898.7899.4198.0599.0199.016,215,300
Dec 28, 201898.4099.4897.1097.9697.968,328,200
Dec 27, 201896.1297.9594.0697.9597.9510,760,000
Dec 26, 201892.7797.4692.5997.4397.4311,744,900
Dec 24, 201892.9094.1591.7391.9891.988,439,000
Dec 21, 201896.3497.7893.5493.7693.7613,368,100
Dec 21, 20180.376 Dividend
Dec 20, 201897.9398.3995.0396.3195.9317,687,600
Dec 19, 2018100.55102.3397.9798.5298.1414,030,800
Dec 18, 2018100.33101.5399.80100.51100.128,688,900
Dec 17, 2018101.60102.0598.9999.7399.3411,928,700
Dec 14, 2018102.98104.11102.00102.33101.936,138,600
Dec 13, 2018105.00105.28103.51104.06103.656,108,300
Dec 12, 2018104.60105.83104.39104.58104.177,186,700
Dec 11, 2018104.99105.27102.74103.49103.097,965,000
Dec 10, 2018103.26103.97101.35103.45103.059,898,200
Dec 07, 2018106.08107.17103.11103.37102.979,345,700
Dec 06, 2018104.13106.56103.52106.56106.1411,161,900
Dec 04, 2018109.68110.05105.77106.05105.649,708,700
Dec 03, 2018110.21110.60109.30110.01109.585,994,500
Nov 30, 2018107.17108.10106.88107.99107.575,671,500
Nov 29, 2018107.58107.88106.58107.21106.794,974,900
Nov 28, 2018105.21107.73104.67107.71107.296,341,500
Nov 27, 2018103.94104.73103.63104.62104.216,026,200
Nov 26, 2018103.31104.48103.14104.31103.905,854,000
Nov 23, 2018101.94102.65101.94102.02101.622,728,000
Nov 21, 2018102.41103.34102.22102.48102.088,737,300
Nov 20, 2018100.56103.80100.31101.42101.0211,993,000
Nov 19, 2018106.12106.43103.47103.77103.366,679,700
Nov 16, 2018105.77106.67105.22106.37105.955,730,900
Nov 15, 2018106.06107.05104.19106.79106.3710,848,500
Nov 14, 2018108.79109.47106.65106.95106.538,291,500
Nov 13, 2018107.98108.82107.30107.76107.347,913,000
Nov 12, 2018109.78110.12107.59107.81107.396,023,400
Nov 09, 2018111.10111.26109.49110.02109.595,257,900
Nov 08, 2018111.08112.15110.76111.57111.134,377,000
Nov 07, 2018109.70111.59109.24111.54111.106,408,800
Nov 06, 2018107.97108.85107.86108.60108.184,779,400
Nov 05, 2018108.05108.32106.91108.12107.704,697,800
Nov 02, 2018108.50109.29106.83107.97107.557,912,600
Nov 01, 2018105.80107.65105.30107.53107.116,905,800
Oct 31, 2018105.48106.48105.12105.38104.979,104,300
Oct 30, 2018102.21104.15101.89104.04103.6314,443,300
Oct 29, 2018104.50105.53100.99102.50102.1014,306,300
Oct 26, 2018104.04105.00102.31103.41103.0118,281,800
Oct 25, 2018104.63107.31104.40106.73106.3110,432,800
Oct 24, 2018106.76107.37103.44103.60103.2011,795,500
Oct 23, 2018105.13107.19104.49106.79106.3710,512,000
Oct 22, 2018106.84107.32106.19106.77106.356,918,800
Oct 19, 2018107.58107.99105.98106.34105.928,585,900
Oct 18, 2018109.26109.37107.06107.39106.9712,486,300
Oct 17, 2018110.40110.40108.39109.49109.0610,038,700
Oct 16, 2018108.91110.63108.34110.40109.977,431,600
Oct 15, 2018108.46109.14107.72108.23107.817,807,300
Oct 12, 2018108.95109.22107.14108.48108.0615,178,200
Oct 11, 2018107.73109.23105.57106.51106.0928,602,900
Oct 10, 2018112.15112.15108.26108.42108.0013,716,600
Oct 09, 2018112.39113.65112.11112.20111.765,894,100
Oct 08, 2018111.82112.97111.27112.53112.097,256,500
Oct 05, 2018113.15113.59111.34112.24111.807,429,300
Oct 04, 2018114.67114.80112.71113.09112.6512,959,900
Oct 03, 2018115.85115.95114.84114.89114.449,161,600
Oct 02, 2018116.88116.90115.25115.28114.839,177,000
Oct 01, 2018117.91118.13116.86116.86116.407,848,900
Sep 28, 2018117.10117.73117.09117.22116.763,503,900
Sep 27, 2018116.94117.62116.75117.32116.865,309,600
Sep 26, 2018116.62117.78116.49116.92116.466,730,100
Sep 25, 2018116.44116.73116.18116.65116.194,106,800
Sep 24, 2018116.53116.53115.73116.16115.714,841,400
Sep 21, 2018118.00118.08116.88116.92116.468,037,500
Sep 21, 20180.351 Dividend
Sep 20, 2018117.53117.97117.30117.79116.984,834,800
Sep 19, 2018117.09117.27116.50116.99116.193,173,700
Sep 18, 2018115.56117.07115.55116.94116.143,668,200
Sep 17, 2018116.75116.77115.37115.47114.685,179,200
Sep 14, 2018117.36117.58116.44116.92116.123,103,200
Sep 13, 2018117.60117.74117.11117.36116.554,714,400
Sep 12, 2018116.96117.23116.18117.16116.354,572,800
Sep 11, 2018115.76117.02115.56116.94116.144,888,000
Sep 10, 2018116.37116.45115.70116.01115.214,054,900
Sep 07, 2018115.05116.30114.80115.58114.794,460,800
Sep 06, 2018116.22116.58115.08115.59114.805,592,500
Sep 05, 2018117.08117.10115.83115.91115.117,114,900
Sep 04, 2018116.83117.44116.36117.17116.364,453,500
Aug 31, 2018116.41117.18116.41116.95116.154,104,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...