Home

CONSUMER DISC (XLY)

221.43
-1.77 (-0.79%)
NYSE · Last Trade: Jul 31st, 11:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For CONSUMER DISC (XLY)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025224.28224.66221.13221.436,864,066221.43
7/30/2025224.95225.36221.95223.206,873,088223.20
7/29/2025226.22226.25224.12224.625,506,354224.62
7/28/2025225.74227.34225.03226.185,666,383226.18
7/25/2025223.92225.21223.36224.876,134,141224.87
7/24/2025223.52224.82222.33222.807,574,265222.80
7/23/2025226.00226.89225.73226.555,041,568226.55
7/22/2025223.93225.90223.30225.485,488,472225.48
7/21/2025222.92224.06222.75223.224,903,938223.22
7/18/2025221.33222.28221.00222.175,623,239222.17
7/17/2025219.62220.57219.25220.223,871,241220.22
7/16/2025219.45219.93217.47219.476,991,497219.47
7/15/2025222.39222.91218.98219.075,066,605219.07
7/14/2025221.48222.31220.84222.253,672,140222.25
7/11/2025220.78221.90219.87221.433,345,438221.43
7/10/2025219.42221.91219.19221.373,783,235221.37
7/09/2025218.63219.58217.81218.952,433,236218.95
7/08/2025218.90219.31217.49217.663,427,500217.66
7/07/2025218.19219.30217.02218.405,040,749218.40
7/03/2025221.00221.84220.42221.213,452,355221.21
7/02/2025219.65220.47218.26220.016,218,208220.01
7/01/2025215.24219.18214.72218.266,542,732218.26
6/30/2025218.52219.00216.73217.333,501,718217.33
6/27/2025216.06218.61215.59218.594,451,040218.59
6/26/2025213.24215.46212.78215.013,771,527215.01
6/25/2025216.27216.32212.16213.054,651,012213.05
6/24/2025216.61216.69214.93215.594,326,327215.59
6/23/2025210.66214.79209.71214.406,277,684214.40
6/20/2025212.27212.76209.62210.684,852,557210.68
6/18/2025210.75212.69210.24210.433,702,868210.43
6/17/2025212.83213.35209.94210.334,236,597210.33
6/16/2025213.41214.38212.79214.022,382,318214.02
6/13/2025210.98214.00210.73211.745,146,086211.74
6/12/2025213.52214.87213.14213.712,706,901213.71
6/11/2025217.69217.77213.92214.723,444,348214.72
6/10/2025214.18216.47213.93216.434,297,480216.43
6/09/2025211.44214.27210.24213.875,298,193213.87
6/06/2025212.48213.16211.44212.174,974,377212.17
6/05/2025214.32215.43207.71209.456,049,148209.45
6/04/2025215.62215.74213.30214.874,225,911214.87
6/03/2025214.49217.23214.44215.443,927,746215.44
6/02/2025213.19214.33210.56214.304,391,966214.30
5/30/2025214.14215.63212.38213.805,116,725213.80
5/29/2025217.04217.17213.87214.974,015,818214.97
5/28/2025217.06217.12214.53214.883,770,246214.88
5/27/2025213.03217.04213.03216.873,943,285216.87
5/23/2025209.02211.60208.68210.653,749,258210.65
5/22/2025211.28214.13210.72212.564,496,575212.56
5/21/2025214.32215.06210.80211.655,162,820211.65
5/20/2025217.56218.18215.00216.033,523,518216.03
5/19/2025214.13217.48213.68217.163,466,236217.16
5/16/2025216.36217.82215.78217.672,986,590217.67
5/15/2025214.07216.21213.40215.634,196,459215.63
5/14/2025215.83217.18215.21216.113,558,488216.11
5/13/2025213.77216.18213.06215.285,716,518215.28
5/12/2025213.18213.20210.39212.474,784,698212.47
5/09/2025201.96203.92201.43202.412,579,955202.41
5/08/2025201.01203.52199.73201.443,232,222201.44
5/07/2025197.97199.98197.25199.092,679,669199.09
5/06/2025196.86199.00196.68197.552,405,739197.55
5/05/2025199.81200.45198.63199.292,338,491199.29
5/02/2025200.45202.58199.14201.433,728,728201.43
5/01/2025198.25200.94197.92198.353,679,584198.35