XLY - Consumer Discretionary Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019124.35124.54123.85124.41124.411,996,598
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
Apr 24, 2019120.27120.90120.27120.35119.942,181,400
Apr 23, 2019119.19120.48119.10120.24119.834,099,700
Apr 22, 2019118.85119.22118.44118.82118.412,764,800
Apr 18, 2019119.56119.59118.91119.27118.863,071,300
Apr 17, 2019119.42119.76119.23119.31118.902,781,100
Apr 16, 2019118.92119.25118.83119.08118.673,014,500
Apr 15, 2019118.37118.62117.84118.56118.152,432,700
Apr 12, 2019118.00118.53117.79118.32117.914,538,800
Apr 11, 2019117.57117.64117.27117.59117.192,165,400
Apr 10, 2019117.16117.44116.61117.44117.043,406,800
Apr 09, 2019117.54117.54116.68116.88116.484,456,400
Apr 08, 2019117.29117.98117.15117.94117.533,231,400
Apr 05, 2019117.12117.62116.82117.52117.122,946,700
Apr 04, 2019115.98116.85115.98116.83116.433,073,900
Apr 03, 2019115.75116.32115.40115.89115.494,211,300
Apr 02, 2019115.08115.18114.70115.08114.683,631,800
Apr 01, 2019114.77115.14114.41115.10114.704,977,700
Mar 29, 2019113.83114.06113.55113.85113.464,599,900
Mar 28, 2019112.99113.73112.67113.26112.876,928,300
Mar 27, 2019112.90113.42111.91112.58112.194,427,700
Mar 26, 2019112.98113.57112.21112.81112.425,440,700
Mar 25, 2019111.43112.84111.32112.33111.947,461,600
Mar 22, 2019113.22113.64111.64111.67111.298,758,900
Mar 21, 2019112.24114.02112.24113.93113.545,731,500
Mar 20, 2019112.17112.94111.32112.39112.009,949,400
Mar 19, 2019112.06113.17111.78112.23111.847,016,700
Mar 18, 2019110.65111.76110.65111.67111.295,485,500
Mar 15, 2019110.44110.69109.83110.60110.225,428,000
Mar 15, 20190.375 Dividend
Mar 14, 2019110.45110.51110.02110.27109.524,901,700
Mar 13, 2019110.53111.25110.40110.60109.854,851,900
Mar 12, 2019110.07110.37109.62110.21109.468,634,000
Mar 11, 2019108.78110.00108.74109.90109.154,562,200
Mar 08, 2019108.47108.47107.66108.41107.675,806,800
Mar 07, 2019110.27110.41108.82109.17108.427,076,300
Mar 06, 2019111.14111.61110.46110.51109.763,769,600
Mar 05, 2019111.14111.50110.86111.03110.275,149,300
Mar 04, 2019111.58111.77109.94110.75109.995,658,800
Mar 01, 2019111.11111.55110.37111.10110.344,856,000
Feb 28, 2019110.41110.52109.71110.21109.464,053,400
Feb 27, 2019110.77111.13110.07110.81110.053,102,200
Feb 26, 2019110.30111.05110.22110.89110.137,175,200
Feb 25, 2019111.77111.91110.68110.74109.983,991,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...