Australia markets closed

The Consumer Discretionary Select Sector SPDR Fund (XLY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
191.49+2.47 (+1.31%)
At close: 04:00PM EDT
191.60 +0.11 (+0.06%)
After hours: 07:57PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024188.77193.11188.50191.49191.492,726,800
11 July 2024192.35193.66188.45189.02189.024,498,000
10 July 2024190.44191.63189.33191.45191.452,278,900
09 July 2024189.18191.22189.05190.02190.021,828,000
08 July 2024189.06190.22188.87189.39189.391,838,400
05 July 2024188.70189.42187.76189.30189.301,998,200
03 July 2024187.23188.47186.96187.77187.772,189,800
02 July 2024184.03186.60183.86186.58186.582,942,300
01 July 2024183.11183.87182.07183.02183.023,196,600
28 June 2024183.53184.71181.47182.40182.403,957,300
27 June 2024183.75184.47183.01184.45184.452,114,100
26 June 2024180.27183.70180.03183.33183.332,515,900
25 June 2024181.63181.63180.13180.71180.712,356,400
24 June 2024182.64183.44181.37181.44181.442,538,900
24 June 20240.392 Dividend
21 June 2024182.00182.85181.14182.61182.224,311,600
20 June 2024180.67181.52180.13181.08180.692,361,400
18 June 2024181.31181.53180.24180.85180.462,241,900
17 June 2024178.10181.91177.77181.46181.073,676,600
14 June 2024179.48179.48177.26178.33177.953,052,800
13 June 2024180.83181.18179.11179.75179.362,613,500
12 June 2024179.32180.77178.78179.61179.223,978,800
11 June 2024178.15178.15176.19177.76177.382,783,000
10 June 2024177.14178.41177.14178.23177.851,865,500
07 June 2024177.38178.74177.33177.66177.282,274,300
06 June 2024177.25178.46177.17178.39178.012,227,800
05 June 2024176.48177.10174.89177.10176.722,290,900
04 June 2024175.15176.79175.09176.07175.692,889,900
03 June 2024176.09176.67174.25175.89175.513,964,500
31 May 2024175.11176.01173.21175.97175.593,420,200
30 May 2024174.47175.48174.13174.99174.612,248,300
29 May 2024173.80174.64173.80173.96173.592,172,000
28 May 2024174.90175.48174.17175.11174.732,672,100
24 May 2024174.98176.09174.49175.54175.162,575,100
23 May 2024177.13177.13173.53173.79173.423,677,300
22 May 2024178.08178.26175.93176.65176.273,166,100
21 May 2024177.21178.55176.54178.51178.132,187,700
20 May 2024178.28178.78176.95177.37176.992,001,000
17 May 2024177.95178.73177.43178.70178.322,788,700
16 May 2024178.85179.12177.73177.79177.413,294,600
15 May 2024179.48179.61177.79178.95178.573,591,400
14 May 2024177.58178.97177.50178.68178.303,022,300
13 May 2024178.87179.28177.25177.87177.494,071,400
10 May 2024179.21179.35177.73178.10177.722,827,200
09 May 2024177.93179.50177.53179.06178.682,523,000
08 May 2024176.96178.12176.83177.85177.472,881,600
07 May 2024179.69179.77178.25178.52178.143,150,300
06 May 2024179.02179.81178.50179.81179.423,114,500
03 May 2024178.94179.99177.60177.91177.534,506,500
02 May 2024176.16177.06174.42176.72176.344,119,300
01 May 2024175.71177.94173.63174.52174.157,168,400
30 Apr 2024178.24179.08175.48175.62175.243,609,200
29 Apr 2024179.53180.28178.24180.00179.615,154,200
26 Apr 2024174.94177.10174.69175.91175.533,332,900
25 Apr 2024171.55174.71170.83174.34173.975,350,600
24 Apr 2024175.12175.63172.94174.19173.824,474,300
23 Apr 2024171.48173.04170.63172.54172.173,944,700
22 Apr 2024170.12171.37168.90170.51170.144,475,100
19 Apr 2024171.26171.65169.09169.76169.406,790,400
18 Apr 2024172.65173.36170.79171.26170.894,705,900
17 Apr 2024174.01174.19171.62172.33171.966,208,400
16 Apr 2024173.26174.14172.35173.17172.806,435,400
15 Apr 2024178.40178.53174.00174.16173.795,568,400
12 Apr 2024178.63178.75176.53177.11176.735,364,500
11 Apr 2024179.20180.68177.70180.03179.644,216,700
10 Apr 2024178.44179.32177.76178.59178.215,403,000
09 Apr 2024181.43181.49179.88181.39181.004,281,100
08 Apr 2024179.90181.13179.76180.54180.154,147,900
05 Apr 2024178.44180.00178.07178.84178.465,040,900
04 Apr 2024181.32182.00177.83177.85177.474,825,300
03 Apr 2024178.82180.59178.82179.96179.575,082,600
02 Apr 2024179.58179.92179.02179.83179.446,135,200
01 Apr 2024184.09184.29181.85182.52182.134,970,900
28 Mar 2024184.23184.77183.83183.89183.502,979,100
27 Mar 2024183.77184.48182.87184.46184.062,906,000
26 Mar 2024183.29184.05182.23182.35181.962,693,900
25 Mar 2024182.01183.06182.01182.12181.732,832,300
22 Mar 2024182.41183.21182.03182.72182.332,859,300
21 Mar 2024184.54185.22184.24184.33183.933,573,200
20 Mar 2024180.92183.29180.77183.26182.874,248,700
19 Mar 2024178.98180.66178.73180.57180.183,812,100
18 Mar 2024179.45179.87178.20179.02178.644,256,400
18 Mar 20240.387 Dividend
15 Mar 2024178.63179.84177.57178.05177.284,933,600
14 Mar 2024181.20181.38178.87179.84179.065,405,200
13 Mar 2024180.92182.13180.71180.99180.212,858,500
12 Mar 2024180.42182.07179.21181.37180.593,953,200
11 Mar 2024179.81180.53179.37179.82179.044,153,200
08 Mar 2024181.40182.13179.71180.31179.536,231,800
07 Mar 2024180.10181.72180.06180.98180.203,356,700
06 Mar 2024180.96181.44179.10179.61178.834,649,800
05 Mar 2024181.35181.68179.63180.25179.476,470,900
04 Mar 2024184.11184.73182.47182.52181.735,668,400
01 Mar 2024184.25185.29183.31185.02184.225,532,900
29 Feb 2024183.82184.84182.88184.41183.614,135,200
28 Feb 2024182.15184.04182.05183.17182.383,704,400
27 Feb 2024182.67183.30181.77182.45181.662,926,200
26 Feb 2024181.82182.73181.57181.85181.073,525,800
23 Feb 2024181.40182.21181.00181.29180.513,787,900
22 Feb 2024180.24182.40179.92182.11181.324,400,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...