CONSUMER DISC (XLY)

Historical Prices For CONSUMER DISC (XLY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	184.62	189.35	181.69	182.79	12,646,838	182.79
4/03/2025	192.28	194.93	190.13	191.03	6,898,007	191.03
4/02/2025	195.93	204.49	195.76	203.31	4,669,390	203.31
4/01/2025	197.21	201.13	196.14	199.52	5,548,731	199.52
3/31/2025	193.19	198.13	191.81	197.46	5,110,475	197.46
3/28/2025	202.19	202.51	196.45	197.04	4,943,431	197.04
3/27/2025	202.59	206.43	202.08	203.36	3,368,522	203.36
3/26/2025	205.48	205.93	202.06	203.23	3,093,503	203.23
3/25/2025	204.78	206.04	203.55	205.92	3,710,587	205.92
3/24/2025	199.75	204.47	199.75	204.29	4,283,804	204.29
3/21/2025	194.39	197.56	193.38	197.45	4,897,451	196.91
3/20/2025	195.76	199.25	195.60	196.74	4,293,235	196.20
3/19/2025	194.85	198.33	194.38	197.21	4,915,704	196.67
3/18/2025	195.17	195.18	192.70	193.50	4,123,454	192.97
3/17/2025	196.72	198.13	195.31	197.01	3,042,558	196.47
3/14/2025	195.55	196.91	193.85	196.70	3,147,802	196.16
3/13/2025	197.23	197.23	191.69	192.60	4,996,523	192.07
3/12/2025	199.79	199.99	195.12	197.53	4,274,121	196.99
3/11/2025	198.22	199.91	194.39	196.39	7,189,795	195.85
3/10/2025	202.94	203.22	196.58	198.33	7,257,507	197.79
3/07/2025	204.78	206.25	200.27	205.67	4,899,448	205.10
3/06/2025	208.28	209.79	205.14	206.05	4,877,655	205.48
3/05/2025	208.39	211.79	207.47	211.41	5,064,051	210.83
3/04/2025	208.37	211.86	205.49	208.24	6,921,323	207.67
3/03/2025	217.22	218.37	209.72	211.98	5,491,758	211.40
2/28/2025	212.51	216.10	211.66	215.96	3,848,169	215.37
2/27/2025	216.54	217.14	212.26	212.43	3,399,511	211.85
2/26/2025	217.89	219.11	215.08	215.54	3,071,829	214.95
2/25/2025	217.45	217.95	213.41	216.43	4,003,168	215.84
2/24/2025	219.37	219.69	216.66	217.57	2,976,721	216.97
2/21/2025	224.82	224.88	217.52	218.39	4,521,474	217.79
2/20/2025	225.62	225.62	222.57	224.29	2,366,163	223.67
2/19/2025	225.32	226.33	224.88	226.24	1,998,163	225.62
2/18/2025	226.94	227.24	224.91	226.37	3,783,648	225.75
2/14/2025	228.72	228.92	226.22	227.00	1,712,797	226.38
2/13/2025	225.19	227.32	224.79	227.10	3,242,248	226.48
2/12/2025	222.11	224.90	221.52	223.74	3,951,548	223.13
2/11/2025	224.91	225.54	223.22	223.78	2,769,124	223.17
2/10/2025	226.48	227.57	225.44	226.35	2,981,852	225.73
2/07/2025	228.52	230.26	225.40	225.58	2,768,250	224.96
2/06/2025	229.82	230.69	228.67	230.08	3,022,932	229.45
2/05/2025	230.31	230.88	228.63	229.17	2,951,418	228.54
2/04/2025	229.24	232.03	229.21	231.80	1,993,487	231.16
2/03/2025	227.14	230.09	225.21	229.10	3,730,018	228.47
1/31/2025	233.49	235.85	231.72	232.17	2,546,388	231.53
1/30/2025	234.01	234.57	231.45	233.20	2,693,196	232.56
1/29/2025	231.79	232.50	230.18	230.94	3,268,959	230.31
1/28/2025	230.65	232.24	229.55	231.60	2,605,512	230.96
1/27/2025	226.56	231.42	226.55	231.32	3,532,607	230.69
1/24/2025	231.47	231.71	229.56	230.01	1,771,911	229.38
1/23/2025	229.69	231.42	229.08	231.42	1,939,166	230.78
1/22/2025	230.41	231.39	229.64	230.03	2,474,403	229.40
1/21/2025	231.29	231.50	228.37	230.90	3,018,265	230.27
1/17/2025	229.03	230.66	228.66	229.22	1,942,339	228.59
1/16/2025	226.89	226.89	225.15	226.05	2,425,881	225.43
1/15/2025	226.75	227.47	225.18	227.28	3,098,851	226.66
1/14/2025	224.30	225.47	220.81	221.64	3,381,056	221.03
1/13/2025	219.14	222.10	218.30	222.07	2,709,556	221.46
1/10/2025	222.16	222.54	219.62	220.82	3,434,858	220.21
1/08/2025	222.30	223.89	221.18	223.01	2,654,877	222.40
1/07/2025	226.58	227.25	221.57	222.38	2,776,950	221.77
1/06/2025	228.32	228.49	225.54	226.77	3,392,722	226.15