Home

CONSUMER DISC (XLY)

241.14
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 8:11 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For CONSUMER DISC (XLY)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025239.23241.88238.81241.145,629,240241.14
9/30/2025240.53240.75237.76239.646,491,064239.64
9/29/2025240.97241.59239.25240.765,622,543240.76
9/26/2025237.29239.85236.47239.714,875,219239.71
9/25/2025238.11238.19235.15236.225,795,336236.22
9/24/2025238.99240.02238.23239.604,931,054239.60
9/23/2025240.73240.91237.52237.924,848,536237.92
9/22/2025240.80242.02240.08240.186,141,842240.18
9/19/2025241.74242.47240.95241.396,288,169240.97
9/18/2025242.53242.65240.48240.485,410,362240.06
9/17/2025242.02243.40239.00241.577,662,086241.15
9/16/2025241.57242.46240.85242.184,343,918241.75
9/15/2025242.44242.77239.51240.706,884,844240.28
9/12/2025237.03238.98236.95238.634,501,419238.21
9/11/2025233.81237.56233.51237.408,224,515236.98
9/10/2025236.06236.06232.26232.878,165,227232.46
9/09/2025235.85235.94234.13235.696,670,267235.28
9/08/2025236.33236.70235.24236.029,384,800235.60
9/05/2025236.40237.86234.26235.1115,498,505234.70
9/04/2025232.72235.27232.42235.1612,331,207234.75
9/03/2025230.47232.23229.92230.946,919,542230.53
9/02/2025228.81230.28228.31230.017,352,783229.60
8/29/2025234.14234.50231.13231.745,883,086231.33
8/28/2025234.21234.51232.69234.154,105,790233.74
8/27/2025233.69234.53233.45233.754,382,219233.34
8/26/2025232.30233.77232.13233.705,404,982233.29
8/25/2025232.26233.50231.65232.634,925,791232.22
8/22/2025227.34233.21227.01233.107,466,929232.69
8/21/2025226.45226.83224.95226.235,058,524225.83
8/20/2025230.33230.88226.18227.587,651,811227.18
8/19/2025230.00232.06229.33229.855,921,547229.44
8/18/2025228.58230.31228.58229.964,646,528229.56
8/15/2025230.79231.03228.23229.044,673,466228.64
8/14/2025228.54229.96228.30229.595,622,414229.19
8/13/2025227.59230.18227.35229.856,277,626229.44
8/12/2025226.06227.00224.46226.744,895,815226.34
8/11/2025224.34225.50223.97224.364,843,257223.97
8/08/2025223.53224.88223.39223.785,054,642223.39
8/07/2025224.02225.04221.51223.396,063,857223.00
8/06/2025219.56223.56219.26223.465,864,578223.07
8/05/2025218.95220.29218.27218.915,510,897218.53
8/04/2025217.75218.97217.06218.636,320,835218.25
8/01/2025216.53217.29214.75216.0911,330,273215.71
7/31/2025224.28224.66221.13221.436,864,066221.04
7/30/2025224.95225.36221.95223.206,873,088222.81
7/29/2025226.22226.25224.12224.625,506,354224.22
7/28/2025225.74227.34225.03226.185,666,383225.78
7/25/2025223.92225.21223.36224.876,134,141224.47
7/24/2025223.52224.82222.33222.807,574,265222.41
7/23/2025226.00226.89225.73226.555,041,568226.15
7/22/2025223.93225.90223.30225.485,488,472225.08
7/21/2025222.92224.06222.75223.224,903,938222.83
7/18/2025221.33222.28221.00222.175,623,239221.78
7/17/2025219.62220.57219.25220.223,871,241219.83
7/16/2025219.45219.93217.47219.476,991,497219.08
7/15/2025222.39222.91218.98219.075,066,605218.68
7/14/2025221.48222.31220.84222.253,672,140221.86
7/11/2025220.78221.90219.87221.433,345,438221.04
7/10/2025219.42221.91219.19221.373,783,235220.98
7/09/2025218.63219.58217.81218.952,433,236218.56
7/08/2025218.90219.31217.49217.663,427,500217.28
7/07/2025218.19219.30217.02218.405,040,749218.01
7/03/2025221.00221.84220.42221.213,452,355220.82
7/02/2025219.65220.47218.26220.016,218,208219.62