XLY - Consumer Discretionary Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 2019120.95122.14113.63119.58119.1899,953,900
Jul 01, 2019120.71124.60119.61120.72120.3262,700,300
Jun 21, 20190.414 Dividend
Jun 01, 2019110.67120.79109.43119.20118.4081,414,000
May 01, 2019120.27120.33110.62110.94110.19108,676,500
Apr 01, 2019114.77120.90114.41120.07119.2672,082,500
Mar 15, 20190.375 Dividend
Mar 01, 2019111.11114.06107.66113.85112.70126,494,800
Feb 01, 2019107.85111.91106.36110.21109.1082,301,900
Jan 01, 201997.32109.1596.79108.78107.68114,456,600
Dec 21, 20180.376 Dividend
Dec 01, 2018110.21110.6091.7399.0197.63184,699,100
Nov 01, 2018105.80112.15100.31107.99106.48138,152,700
Oct 01, 2018117.91118.13100.99105.38103.91259,369,600
Sep 21, 20180.351 Dividend
Sep 01, 2018116.83118.08114.80117.22115.2492,340,200
Aug 01, 2018111.38117.24110.03116.95114.97102,618,000
Jul 01, 2018108.51113.57108.22111.27109.3998,611,000
Jun 15, 20180.294 Dividend
Jun 01, 2018106.22112.62106.11109.30107.17116,000,900
May 01, 2018103.36106.54101.36105.76103.70106,855,200
Apr 01, 2018100.68105.2597.48103.70101.68127,577,000
Mar 16, 20180.31 Dividend
Mar 01, 2018104.18107.4099.18101.2999.02129,228,000
Feb 01, 2018107.14107.9997.10104.07101.74184,978,700
Jan 01, 201899.11109.3499.11107.81105.40105,705,600
Dec 15, 20170.332 Dividend
Dec 01, 201796.5599.4395.2598.6996.1692,268,300
Nov 01, 201792.2997.0591.0096.6594.1785,663,500
Oct 01, 201790.1992.4590.0691.9989.6390,574,700
Sep 15, 20170.318 Dividend
Sep 01, 201789.8990.7088.9190.0887.4681,672,700
Aug 01, 201791.6391.7787.8989.6687.0592,489,800
Jul 01, 201789.8892.5588.3591.3688.7070,270,500
Jun 16, 20170.275 Dividend
Jun 01, 201791.2892.4288.4689.6386.76105,704,600
May 01, 201790.2691.0988.1391.0588.1393,999,800
Apr 01, 201787.9690.7886.5590.0687.1777,131,600
Mar 17, 20170.261 Dividend
Mar 01, 201787.3088.1785.6587.9584.8892,507,700
Feb 01, 201784.9787.3284.0786.3783.3575,076,600
Jan 01, 201782.0585.6481.3884.8381.86102,849,300
Dec 16, 20160.492 Dividend
Dec 01, 201681.7884.6881.1581.4078.09120,898,800
Nov 01, 201678.3083.0776.6181.8578.52146,203,900
Oct 01, 201679.7380.4177.7578.1074.93111,763,300
Sep 16, 20160.3 Dividend
Sep 01, 201680.6581.1978.0180.0476.50120,470,900
Aug 01, 201681.6282.3880.0980.5676.9984,683,200
Jul 01, 201678.1482.0377.7481.6278.0191,139,900
Jun 17, 20160.277 Dividend
Jun 01, 201678.8779.7574.1878.0674.34135,186,700
May 01, 201679.4280.5476.6579.2475.46117,614,600
Apr 01, 201678.6080.4677.2579.2075.43119,297,400
Mar 18, 20160.321 Dividend
Mar 01, 201675.0979.3974.8479.1075.02146,634,000
Feb 01, 201673.6875.4367.5974.4470.60197,882,200
Jan 01, 201676.7877.1568.9474.1170.29225,619,600
Dec 18, 20150.325 Dividend
Dec 01, 201581.2281.7577.1978.1673.82169,143,800
Nov 01, 201581.2681.9077.2680.7876.30130,296,300
Oct 01, 201574.3081.5173.5580.9776.48151,693,400
Sep 18, 20150.289 Dividend
Sep 01, 201573.3478.1371.8674.2669.88157,651,900
Aug 01, 201580.0680.6166.0074.9870.55190,112,000
Jul 01, 201577.1380.5376.1480.2275.49100,909,600
Jun 19, 20150.247 Dividend
Jun 01, 201576.3778.3175.4476.4871.74114,958,500
May 01, 201575.6977.2575.0376.3071.57114,444,800
Apr 01, 201575.1877.8974.5375.3170.64111,585,600
Mar 20, 20150.255 Dividend
Mar 01, 201576.0277.1374.2375.3570.44143,767,600
Feb 01, 201570.1776.5269.0675.9771.02106,386,900
Jan 01, 201572.5372.6568.5069.9965.43157,304,800
Dec 19, 20140.293 Dividend
Dec 01, 201471.6072.9768.4572.1567.17197,340,400
Nov 01, 201468.2671.9566.9371.8166.86118,104,800
Oct 01, 201466.5468.4161.6868.1063.40194,372,500
Sep 19, 20140.229 Dividend
Sep 01, 201468.8569.3366.5966.6961.8888,460,800
Aug 01, 201465.7069.0365.1668.8263.86110,599,000
Jul 01, 201466.9168.1365.8465.8961.14144,150,200
Jun 20, 20140.212 Dividend
Jun 01, 201465.8067.2665.4066.7461.7378,274,600
May 01, 201463.9265.7062.6365.6860.7592,951,100
Apr 01, 201464.9166.2561.8463.8459.05129,748,200
Mar 21, 20140.208 Dividend
Mar 01, 201466.1667.8563.5364.7259.67124,119,200
Feb 01, 201462.7667.0761.0366.8461.63133,819,000
Jan 01, 201466.7066.8362.4362.8257.92142,214,900
Dec 20, 20130.262 Dividend
Dec 01, 201365.5266.8564.0566.8361.3792,822,000
Nov 01, 201363.7165.8662.2565.6060.24100,319,300
Oct 01, 201360.6063.8158.4563.4158.23145,923,600
Sep 20, 20130.18 Dividend
Sep 01, 201358.3361.7557.8660.6355.52113,198,600
Aug 01, 201359.8660.7557.3157.6852.82104,386,300
Jul 01, 201356.7659.9056.5059.3754.36116,695,500
Jun 21, 20130.176 Dividend
Jun 01, 201356.2757.3853.9656.4051.48142,903,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...