CONSUMER DISC (XLY)

110.04
+1.23 (1.13%)
NYSE · Last Trade: Oct 4th, 7:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For CONSUMER DISC (XLY)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026109.89110.64109.61110.048,619,443110.04
10/01/2026109.21109.38107.99108.817,752,576108.81
9/30/2026109.26109.70108.61108.845,635,043108.84
9/29/2026109.35109.56108.68109.157,693,282109.15
9/28/2026109.64109.93108.91109.006,449,100109.00
9/25/2026110.67110.92109.65110.566,128,756110.56
9/24/2026110.16110.89109.62110.325,000,310110.32
9/23/2026111.70112.08110.36110.656,961,756110.65
9/22/2026112.98113.29111.97112.337,823,421112.33
9/21/2026111.54112.61111.12112.234,977,179112.23
9/18/2026111.46111.77110.63111.035,418,926110.79
9/17/2026112.04112.24111.17111.394,531,949111.14
9/16/2026111.10111.46109.63110.188,875,082109.94
9/15/2026112.53112.63110.56110.8812,691,153110.64
9/14/2026112.31113.28112.11112.855,276,258112.60
9/11/2026112.87113.25112.55112.964,559,233112.71
9/10/2026111.49112.65111.02111.965,814,537111.71
9/09/2026112.96113.27112.27112.467,683,830112.21
9/08/2026114.47114.63113.75113.997,835,578113.74
9/04/2026115.26115.74114.46114.915,120,238114.66
9/03/2026115.93117.06115.83116.465,658,655116.20
9/02/2026114.99115.11114.25114.864,238,603114.61
9/01/2026115.42115.61114.32114.595,883,308114.34
8/31/2026116.56117.14116.29116.594,912,744116.33
8/28/2026116.71117.57116.38117.214,505,759116.95
8/27/2026116.54116.62115.81115.885,231,590115.63
8/26/2026117.69117.84116.75117.163,271,690116.90
8/25/2026118.41118.57117.75117.954,156,193117.69
8/24/2026118.38118.79118.07118.304,662,422118.04
8/21/2026117.44118.43116.74118.026,561,410117.76
8/20/2026117.05117.40116.38116.685,155,706116.42
8/19/2026116.90119.06116.73118.597,526,405118.33
8/18/2026116.70117.58116.07116.365,286,197116.10
8/17/2026117.96117.96116.49116.756,884,732116.49
8/14/2026118.47119.17118.09118.203,839,279117.94
8/13/2026118.04118.93117.89118.454,521,007118.19
8/12/2026119.32119.32117.55117.894,495,137117.63
8/11/2026119.67119.96119.11119.243,788,624118.98
8/10/2026119.22119.86118.86119.674,469,256119.41
8/07/2026118.52120.44118.50119.865,077,366119.60
8/06/2026118.61118.80117.70118.104,832,107117.84
8/05/2026119.28119.64118.07118.646,121,459118.38
8/04/2026117.53118.56117.12118.2910,500,923118.03
8/03/2026117.64119.12117.64118.2110,041,503117.95
7/31/2026115.44116.39114.97116.0913,158,079115.83
7/30/2026112.17112.80111.46112.398,074,308112.14
7/29/2026111.95113.59111.44111.617,534,151111.36
7/28/2026111.66112.53111.25112.486,017,891112.23
7/27/2026110.87111.36110.30110.846,979,131110.60
7/24/2026109.10109.94108.65109.418,210,827109.17
7/23/2026110.48110.59108.29108.7612,656,929108.52
7/22/2026114.90115.23113.82114.027,106,378113.77
7/21/2026114.64115.17114.28114.876,557,800114.62
7/20/2026116.22116.22114.38114.617,804,541114.36
7/17/2026115.91116.87115.32115.4410,275,145115.19
7/16/2026117.12118.22116.86117.346,057,040117.08
7/15/2026116.46117.81116.45117.009,100,101116.74
7/14/2026116.01116.40115.46115.906,667,603115.64
7/13/2026117.20117.52115.62116.045,984,830115.78
7/10/2026117.59117.89116.48117.245,971,528116.98
7/09/2026114.72116.88114.55116.858,526,036116.59
7/08/2026116.31116.32114.44115.3015,042,696115.05
7/07/2026118.92119.12117.11117.399,191,566117.13
7/06/2026117.53118.19116.10118.019,062,502117.75