XLY - Consumer Discret Sel Sect SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018105.19105.43104.87105.41105.411,624,132
Jan 18, 2018104.74104.92104.42104.69104.693,235,100
Jan 17, 2018104.77104.99104.12104.78104.786,656,100
Jan 16, 2018105.56106.02104.01104.28104.289,251,600
Jan 12, 2018103.89105.07103.76105.03105.034,037,800
Jan 11, 2018102.28103.70102.18103.69103.693,622,700
Jan 10, 2018101.73102.17101.49102.03102.032,838,900
Jan 09, 2018102.20102.34101.76102.10102.103,160,900
Jan 08, 2018101.83102.07101.70101.90101.902,670,000
Jan 05, 2018101.43101.83101.20101.78101.784,294,400
Jan 04, 2018101.04101.11100.46100.98100.983,457,400
Jan 03, 2018100.29100.73100.27100.65100.655,319,000
Jan 02, 201899.11100.1999.11100.19100.194,895,600
Dec 29, 201799.3099.4398.6298.6998.692,630,600
Dec 28, 201799.3599.3599.0699.2799.274,195,800
Dec 27, 201799.3899.3998.9199.0099.001,866,900
Dec 26, 201798.8699.3198.8699.2099.201,498,000
Dec 22, 201799.0499.0498.7998.9898.983,221,900
Dec 21, 201798.6699.3998.5899.1799.172,359,900
Dec 20, 201799.0699.1398.4998.5398.532,464,500
Dec 19, 201798.9699.0898.5598.7298.725,984,700
Dec 18, 201798.5999.0198.4798.8598.856,008,300
Dec 15, 201798.0098.2397.7497.9797.976,732,100
Dec 15, 20170.332 Dividend
Dec 14, 201797.6998.1797.6197.8897.554,247,300
Dec 13, 201797.7097.8197.4497.5897.253,452,900
Dec 12, 201797.7397.8197.4797.5097.172,759,000
Dec 11, 201797.3397.4997.1397.4697.133,346,400
Dec 08, 201797.0697.4496.8297.2596.925,793,400
Dec 07, 201796.7996.9796.3396.7996.463,951,400
Dec 06, 201797.0497.2396.4896.5496.215,718,000
Dec 05, 201797.7097.9397.1497.1796.847,484,200
Dec 04, 201797.5998.3797.5597.7397.406,772,900
Dec 01, 201796.5596.9295.2596.6196.2811,780,100
Nov 30, 201796.3297.0596.0996.6596.327,481,700
Nov 29, 201795.8396.4295.6896.1695.836,346,700
Nov 28, 201794.8595.7594.7395.7595.435,804,700
Nov 27, 201794.8895.0994.5394.7094.383,924,100
Nov 24, 201794.6194.6794.4894.6394.311,736,200
Nov 22, 201794.3494.5894.2894.3994.073,197,300
Nov 21, 201793.9694.3693.8394.3093.985,015,000
Nov 20, 201793.6993.9293.5193.7293.402,447,600
Nov 17, 201793.3493.7093.2793.5493.224,686,400
Nov 16, 201792.5193.2192.4493.1392.814,093,300
Nov 15, 201792.3192.6791.8392.3692.053,365,300
Nov 14, 201792.3992.7892.1392.7692.454,189,100
Nov 13, 201792.0892.8791.9092.6892.375,714,700
Nov 10, 201792.0392.4991.9592.3792.062,510,600
Nov 09, 201791.4092.1991.1892.0691.753,441,300
Nov 08, 201791.6891.9791.5991.9291.612,725,800
Nov 07, 201792.2692.5591.6991.8291.512,432,800
Nov 06, 201791.5292.4191.5292.3792.063,847,900
Nov 03, 201791.2891.7491.0691.7091.393,694,000
Nov 02, 201791.7791.8891.0091.3391.024,591,800
Nov 01, 201792.2992.5991.9892.0291.714,417,200
Oct 31, 201792.0892.1891.9191.9991.683,187,600
Oct 30, 201791.6192.1991.6191.9891.674,335,400
Oct 27, 201791.6192.4591.1892.4092.095,945,600
Oct 26, 201790.6191.2690.5390.9390.623,566,500
Oct 25, 201790.7890.9290.1290.6190.304,683,600
Oct 24, 201790.8491.1190.8490.9690.653,702,000
Oct 23, 201791.4691.5490.6790.7490.432,910,600
Oct 20, 201791.5091.5991.2591.3691.054,801,400
Oct 19, 201790.7691.1590.5491.1490.834,501,000
Oct 18, 201791.4791.5191.1291.1490.834,525,600
Oct 17, 201791.3291.5491.1691.3991.082,773,200
Oct 16, 201791.2691.3891.0691.3491.034,327,800
Oct 13, 201790.9591.3090.8491.2290.912,730,100
Oct 12, 201791.0591.0790.5890.7890.474,584,000
Oct 11, 201791.3991.4991.1691.3991.083,842,800
Oct 10, 201791.4991.7791.1291.3491.032,756,700
Oct 09, 201791.8891.8991.3491.4391.124,270,100
Oct 06, 201791.4691.8591.4691.7291.413,133,200
Oct 05, 201791.2491.6491.1291.6191.307,220,500
Oct 04, 201790.7091.1690.6091.1090.794,931,700
Oct 03, 201790.4090.6590.3390.6390.324,915,600
Oct 02, 201790.1990.4590.0690.2589.942,929,700
Sep 29, 201789.7590.1889.7190.0889.773,472,000
Sep 28, 201789.7289.8289.5889.7489.443,599,800
Sep 27, 201789.5990.0289.2089.8589.555,229,100
Sep 26, 201789.6189.7989.1789.3689.063,072,900
Sep 25, 201789.5189.7189.0689.3589.057,167,600
Sep 22, 201789.1689.5989.1489.5489.243,116,300
Sep 21, 201789.5189.6189.2489.3989.094,207,600
Sep 20, 201789.3789.6189.0689.5489.243,709,900
Sep 19, 201789.3389.4888.9189.2488.946,400,500
Sep 18, 201789.9189.9889.1289.3289.026,569,600
Sep 15, 201789.7189.9789.5889.6389.333,911,100
Sep 15, 20170.318 Dividend
Sep 14, 201790.4790.7090.1790.2089.583,516,900
Sep 13, 201789.9990.6989.9990.6990.063,291,600
Sep 12, 201789.8690.1789.7490.0489.422,720,100
Sep 11, 201789.4989.7389.4289.6489.023,351,600
Sep 08, 201789.3089.3889.0289.1788.552,590,000
Sep 07, 201790.4590.5789.2789.4888.865,354,000
Sep 06, 201789.8490.3789.6590.2689.643,004,700
Sep 05, 201789.8290.2089.1889.7089.084,955,500
Sep 01, 201789.8990.2389.8490.0789.452,431,900
Aug 31, 201789.4989.7489.3689.6689.043,994,100
Aug 30, 201788.6589.3588.5689.2488.622,256,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...