Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CONSUMER DISC (XLY)

118.64
+1.36 (1.16%)
NYSE· Last Trade: Jul 1st, 11:09 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For CONSUMER DISC (XLY)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026116.23117.57116.23117.285,167,910117.28
6/29/2026115.21117.54115.04117.1210,586,998117.12
6/26/2026113.20115.46113.16114.378,948,982114.37
6/25/2026114.65115.06113.13113.357,151,273113.35
6/24/2026114.15116.96113.93115.078,301,383115.07
6/23/2026113.95114.66113.47113.769,196,172113.76
6/22/2026115.99116.92114.87114.947,555,497114.94
6/18/2026116.65117.66115.54117.168,728,591116.93
6/17/2026117.81118.17115.18115.499,065,814115.26
6/16/2026118.67119.46118.34118.466,050,522118.22
6/15/2026118.61119.51118.31118.576,590,533118.33
6/12/2026117.02117.02114.81116.607,655,294116.37
6/11/2026114.12116.46113.44116.308,680,387116.07
6/10/2026115.46115.68113.38113.497,514,869113.26
6/09/2026116.16117.58114.25115.878,203,597115.64
6/08/2026114.77116.02114.77115.396,307,587115.16
6/05/2026117.40118.10114.57114.867,700,151114.63
6/04/2026117.96118.19117.04117.264,969,556117.03
6/03/2026116.63117.62116.13116.736,086,321116.50
6/02/2026117.52118.27116.56117.598,218,616117.36
6/01/2026119.69119.83117.97118.1911,012,113117.95
5/29/2026121.60122.18120.83120.877,257,985120.63
5/28/2026121.10122.19120.57122.067,591,890121.82
5/27/2026120.69121.94120.55121.5513,117,550121.31
5/26/2026119.73120.23118.69119.455,007,105119.21
5/22/2026119.16119.87118.97119.185,289,816118.94
5/21/2026117.59119.22116.81118.707,082,327118.46
5/20/2026115.27117.95114.78117.9412,155,065117.70
5/19/2026115.13115.31114.19115.038,578,212114.80
5/18/2026116.50117.78115.54116.329,985,186116.09
5/15/2026117.31117.37116.31116.5310,454,182116.30
5/14/2026119.01119.68118.56118.675,966,760118.43
5/13/2026118.06119.23117.45118.724,611,757118.48
5/12/2026119.03119.35117.44118.296,621,443118.06
5/11/2026119.38119.86118.51119.375,829,069119.13
5/08/2026120.25121.13119.94120.206,054,230119.96
5/07/2026120.59121.10119.32119.887,928,258119.64
5/06/2026118.97120.53118.77119.8710,429,812119.63
5/05/2026118.59119.29118.05118.076,215,255117.83
5/04/2026118.35119.30117.19117.7210,737,702117.49
5/01/2026118.61119.77117.82118.6313,071,325118.39
4/30/2026118.50118.67116.43118.3510,360,598118.11
4/29/2026116.21117.13116.13116.848,155,087116.61
4/28/2026117.45117.79116.87117.017,004,889116.78
4/27/2026118.09118.45117.28117.846,915,980117.61
4/24/2026118.14118.90117.67118.695,545,999118.45
4/23/2026118.22118.85116.67117.747,530,408117.51
4/22/2026119.53119.76118.66118.935,289,617118.69
4/21/2026120.83120.91118.68118.977,247,072118.73
4/20/2026120.14120.40118.84119.875,450,140119.63
4/17/2026119.69121.85119.46120.419,839,706120.17
4/16/2026118.40118.55117.10117.635,672,116117.40
4/15/2026116.53118.44116.15118.188,034,828117.94
4/14/2026114.65116.83114.58116.448,128,546116.21
4/13/2026112.34113.94112.00113.925,991,436113.69
4/10/2026113.00113.46112.24112.895,607,452112.67
4/09/2026110.82112.89110.39112.746,659,858112.52
4/08/2026112.25112.61110.28110.8214,443,301110.60
4/07/2026108.11108.18106.45107.778,947,322107.56
4/06/2026107.93109.23107.93109.046,909,111108.82
4/02/2026107.46109.53107.10108.159,684,863107.94
4/01/2026109.69110.50108.73109.8014,467,596109.58