XLY - Consumer Discretionary Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2020124.62125.28122.10125.26125.265,765,100
May 26, 2020124.44124.75122.97123.15123.154,564,200
May 22, 2020121.36121.56120.30121.23121.233,821,000
May 21, 2020121.28122.07119.94121.41121.414,558,600
May 20, 2020121.39121.42120.23120.98120.983,854,100
May 19, 2020119.59121.41119.13119.42119.425,256,800
May 18, 2020118.64120.40118.52119.85119.855,116,800
May 15, 2020113.22115.50112.84115.48115.486,278,300
May 14, 2020111.09114.20110.06114.15114.155,718,200
May 13, 2020114.27114.92111.35112.47112.476,681,100
May 12, 2020117.50117.77114.38114.44114.445,972,400
May 11, 2020116.24117.96116.08117.00117.004,043,300
May 08, 2020116.49117.37115.85117.26117.263,936,200
May 07, 2020114.65115.59114.60115.02115.025,333,600
May 06, 2020114.00114.48113.08113.24113.243,905,000
May 05, 2020114.35114.69113.02113.26113.264,546,800
May 04, 2020110.76112.90110.12112.85112.854,606,800
May 01, 2020113.02113.94111.37112.24112.246,276,600
Apr 30, 2020116.48117.30115.40116.60116.605,053,200
Apr 29, 2020117.03118.21116.38117.33117.334,998,800
Apr 28, 2020116.49116.90114.22114.80114.804,729,400
Apr 27, 2020113.40115.09113.29114.35114.354,119,700
Apr 24, 2020111.52112.75110.50112.25112.252,914,500
Apr 23, 2020110.96112.02109.98110.38110.384,129,600
Apr 22, 2020110.09111.18109.47110.41110.413,385,600
Apr 21, 2020109.11109.83107.24108.08108.084,327,900
Apr 20, 2020111.70113.19110.77110.96110.963,413,100
Apr 17, 2020112.36113.20110.97112.93112.934,383,500
Apr 16, 2020108.84111.00107.80109.69109.694,609,200
Apr 15, 2020108.07109.14107.08108.39108.393,808,800
Apr 14, 2020108.88111.03108.37110.82110.825,744,600
Apr 13, 2020106.26107.05104.65106.65106.653,411,700
Apr 09, 2020106.30108.44105.65106.68106.685,322,900
Apr 08, 2020102.83105.21102.09104.79104.794,165,500
Apr 07, 2020104.73105.51101.37101.59101.597,009,100
Apr 06, 202095.79100.6395.79100.10100.105,303,900
Apr 03, 202093.4893.9591.2392.4192.415,179,700
Apr 02, 202093.1595.4891.9894.0594.055,998,800
Apr 01, 202094.3595.9592.8793.7093.706,758,200
Mar 31, 202099.23100.6997.8298.0898.085,152,200
Mar 30, 202098.64100.4996.93100.10100.106,660,300
Mar 27, 202098.36100.6496.8998.0598.055,131,100
Mar 26, 202098.48102.1098.01101.45101.456,495,500
Mar 25, 202097.44101.0795.0397.4297.429,998,900
Mar 24, 202092.3495.9091.9595.7495.7410,373,700
Mar 23, 202086.8689.3184.6687.5387.537,654,200
Mar 23, 20200.424 Dividend
Mar 20, 202091.5694.4787.6687.8187.3912,891,600
Mar 19, 202087.0893.0684.1990.5090.067,442,100
Mar 18, 202086.8289.1281.7487.4587.0313,828,800
Mar 17, 202091.3494.7386.2592.7892.3313,567,000
Mar 16, 202091.0595.8588.6489.3488.918,408,900
Mar 13, 2020101.60102.3795.97102.30101.818,036,900
Mar 12, 202099.07102.6795.2596.3495.879,980,800
Mar 11, 2020110.27110.82106.14107.17106.657,627,300
Mar 10, 2020111.21113.37107.37113.37112.8210,969,600
Mar 09, 2020106.08110.70103.50107.43106.918,414,900
Mar 06, 2020112.89115.27112.17114.65114.108,327,500
Mar 05, 2020118.06118.83115.54116.44115.887,299,800
Mar 04, 2020118.74121.05117.45120.95120.377,342,200
Mar 03, 2020120.16121.74115.80116.91116.3514,774,300
Mar 02, 2020116.18119.82114.55119.81119.239,511,200
Feb 28, 2020112.80116.00112.53115.83115.2720,617,100
Feb 27, 2020119.00121.48116.52116.58116.0217,716,900
Feb 26, 2020123.19124.33121.18121.49120.9012,360,400
Feb 25, 2020126.92127.19122.17122.46121.8714,609,800
Feb 24, 2020125.88127.04125.20125.82125.218,753,600
Feb 21, 2020131.74131.88129.96130.30129.676,161,300
Feb 20, 2020132.16132.68130.69132.32131.685,416,400
Feb 19, 2020132.15132.73132.08132.27131.632,318,100
Feb 18, 2020131.50132.11130.95131.68131.043,370,100
Feb 14, 2020132.14132.30131.33131.69131.052,479,800
Feb 13, 2020131.60132.38131.23131.89131.253,553,400
Feb 12, 2020131.43132.19131.41132.12131.483,905,300
Feb 11, 2020130.29131.34129.97130.78130.155,507,900
Feb 10, 2020128.21129.77128.21129.76129.132,933,600
Feb 07, 2020128.29128.92127.79128.31127.693,633,800
Feb 06, 2020129.45129.48128.87128.87128.255,519,900
Feb 05, 2020129.36129.52128.26129.16128.546,677,000
Feb 04, 2020128.06128.94127.77128.51127.898,348,600
Feb 03, 2020126.02127.77126.01126.21125.608,082,200
Jan 31, 2020127.56127.73125.06125.32124.718,422,000
Jan 30, 2020124.23125.13123.98125.00124.405,230,500
Jan 29, 2020125.69126.18125.12125.21124.612,930,000
Jan 28, 2020124.67125.75124.19125.28124.685,907,700
Jan 27, 2020123.23124.71122.99124.07123.477,877,100
Jan 24, 2020127.98128.05125.40125.95125.345,690,900
Jan 23, 2020126.89127.89126.24127.73127.113,995,900
Jan 22, 2020128.07128.53127.43127.54126.923,965,100
Jan 21, 2020127.34127.79126.92127.60126.984,001,900
Jan 17, 2020127.88128.17127.73127.99127.376,736,600
Jan 16, 2020127.14127.56127.03127.54126.924,349,500
Jan 15, 2020126.35126.85126.10126.41125.803,261,900
Jan 14, 2020126.54127.11126.34126.70126.094,340,600
Jan 13, 2020126.60126.94126.24126.74126.133,224,600
Jan 10, 2020127.19127.19126.21126.34125.733,703,500
Jan 09, 2020127.03127.49126.71127.03126.423,821,500
Jan 08, 2020125.87127.05125.75126.36125.754,725,900
Jan 07, 2020126.10126.27125.45125.98125.379,150,800
Jan 06, 2020124.91126.21124.75126.18125.576,411,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...