Home

CONSUMER DISC (XLY)

239.93
+6.18 (2.64%)
NYSE · Last Trade: Nov 1st, 2:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For CONSUMER DISC (XLY)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025240.37241.27238.39239.936,707,253239.93
10/30/2025235.47237.31233.72233.755,926,790233.75
10/29/2025241.19241.23237.78239.155,535,047239.15
10/28/2025240.72242.91239.88241.144,499,785241.14
10/27/2025240.14241.94239.62241.083,704,166241.08
10/24/2025239.26239.83237.41237.663,240,850237.66
10/23/2025235.33238.67234.55238.375,643,421238.37
10/22/2025238.70238.86235.98237.306,374,781237.30
10/21/2025236.73240.07236.60239.174,337,476239.17
10/20/2025235.50236.57235.16236.284,178,214236.28
10/17/2025232.30234.98231.75234.425,884,876234.42
10/16/2025234.87235.53230.67232.426,518,414232.42
10/15/2025235.42236.99232.76234.695,418,007234.69
10/14/2025230.77235.68229.83234.356,266,804234.35
10/13/2025230.85234.22230.47233.865,430,186233.86
10/10/2025235.33236.42228.68228.758,989,225228.75
10/09/2025235.49235.57233.56235.224,879,148235.22
10/08/2025236.73237.12234.34236.403,955,140236.40
10/07/2025239.27239.28235.62235.707,312,164235.70
10/06/2025239.45240.24237.19239.905,231,419239.90
10/03/2025240.49240.89236.54237.866,967,266237.86
10/02/2025242.32242.70239.25239.406,595,680239.40
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
9/19/2025241.74242.47240.95241.396,288,169241.39
9/18/2025242.53242.65240.48240.485,410,362240.48
9/17/2025242.02243.40239.00241.577,662,086241.57
9/16/2025241.57242.46240.85242.184,343,918242.18
9/15/2025242.44242.77239.51240.706,884,844240.70
9/12/2025237.03238.98236.95238.634,501,419238.63
9/11/2025233.81237.56233.51237.408,224,515237.40
9/10/2025236.06236.06232.26232.878,165,227232.87
9/09/2025235.85235.94234.13235.696,670,267235.69
9/08/2025236.33236.70235.24236.029,384,800236.02
9/05/2025236.40237.86234.26235.1115,498,505235.11
9/04/2025232.72235.27232.42235.1612,331,207235.16
9/03/2025230.47232.23229.92230.946,919,542230.94
9/02/2025228.81230.28228.31230.017,352,783230.01
8/29/2025234.14234.50231.13231.745,883,086231.74
8/28/2025234.21234.51232.69234.154,105,790234.15
8/27/2025233.69234.53233.45233.754,382,219233.75
8/26/2025232.30233.77232.13233.705,404,982233.70
8/25/2025232.26233.50231.65232.634,925,791232.63
8/22/2025227.34233.21227.01233.107,466,929233.10
8/21/2025226.45226.83224.95226.235,058,524226.23
8/20/2025230.33230.88226.18227.587,651,811227.58
8/19/2025230.00232.06229.33229.855,921,547229.85
8/18/2025228.58230.31228.58229.964,646,528229.96
8/15/2025230.79231.03228.23229.044,673,466229.04
8/14/2025228.54229.96228.30229.595,622,414229.59
8/13/2025227.59230.18227.35229.856,277,626229.85
8/12/2025226.06227.00224.46226.744,895,815226.74
8/11/2025224.34225.50223.97224.364,843,257224.36
8/08/2025223.53224.88223.39223.785,054,642223.78
8/07/2025224.02225.04221.51223.396,063,857223.39
8/06/2025219.56223.56219.26223.465,864,578223.46
8/05/2025218.95220.29218.27218.915,510,897218.91
8/04/2025217.75218.97217.06218.636,320,835218.63
8/01/2025216.53217.29214.75216.0911,330,273216.09