S&P 500 Cons Disc Sector SPDR (NY: XLY )

143.89 USD -2.03 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 146.38 146.43 142.69 143.89 5,423,600 -2.03(-1.39%)
Sep 17, 2020 145.84 146.87 144.70 145.92 4,424,639 -2.08(-1.41%)
Sep 16, 2020 149.45 150.03 147.93 148.00 2,607,922 -0.83(-0.56%)
Sep 15, 2020 148.55 149.34 148.06 148.83 2,706,025 +1.21(+0.82%)
Sep 14, 2020 147.69 148.76 147.04 147.62 2,778,099 +1.55(+1.06%)
Sep 11, 2020 146.84 147.51 144.69 146.07 3,798,200 +0.22(+0.15%)
Sep 10, 2020 148.71 150.28 145.37 145.85 6,276,877 -2.12(-1.43%)
Sep 09, 2020 146.59 149.07 145.74 147.97 3,712,813 +2.74(+1.89%)
Sep 08, 2020 144.74 147.27 144.05 145.23 7,606,181 -1.93(-1.31%)
Sep 04, 2020 149.36 150.21 143.62 147.16 6,669,800 -1.72(-1.16%)
Sep 03, 2020 153.32 153.43 147.45 148.88 7,570,457 -4.88(-3.17%)
Sep 02, 2020 152.71 154.14 151.84 153.76 4,077,423 +2.10(+1.38%)
Sep 01, 2020 150.23 151.75 150.02 151.66 4,952,234 +1.57(+1.05%)
Aug 31, 2020 150.51 150.96 149.89 150.09 3,512,346 -0.44(-0.29%)
Aug 28, 2020 150.32 150.80 149.74 150.53 2,137,800 +0.98(+0.66%)
Aug 27, 2020 150.92 151.02 148.99 149.55 3,085,432 -0.81(-0.54%)
Aug 26, 2020 148.90 150.60 148.76 150.36 2,792,251 +1.47(+0.99%)
Aug 25, 2020 148.75 148.90 147.68 148.89 2,598,917 +0.49(+0.33%)
Aug 24, 2020 147.18 148.46 147.17 148.40 2,642,251 +2.22(+1.52%)
Aug 21, 2020 145.28 146.26 145.25 146.18 1,823,800 +0.75(+0.52%)
Aug 20, 2020 144.77 145.85 144.40 145.43 1,663,258 -0.22(-0.15%)
Aug 19, 2020 146.91 146.95 145.44 145.65 2,655,320 -0.69(-0.47%)
Aug 18, 2020 146.00 146.66 144.91 146.34 2,587,680 +0.90(+0.62%)
Aug 17, 2020 144.77 145.62 144.14 145.44 1,607,983 +1.85(+1.29%)
Aug 14, 2020 143.60 143.91 142.97 143.59 1,687,000 -0.01(-0.01%)
Aug 13, 2020 143.53 144.46 143.30 143.60 2,371,377 -0.06(-0.04%)
Aug 12, 2020 143.18 143.96 142.63 143.66 3,815,589 +1.88(+1.33%)
Aug 11, 2020 142.87 143.67 141.45 141.78 3,546,809 -0.28(-0.20%)
Aug 10, 2020 140.88 142.22 140.66 142.06 2,280,300 +1.68(+1.20%)
Aug 07, 2020 140.18 140.80 139.36 140.38 2,976,500 +0.21(+0.15%)
Aug 06, 2020 138.99 140.47 138.79 140.17 2,156,082 +0.68(+0.49%)
Aug 05, 2020 138.35 139.56 138.13 139.49 3,268,368 +1.68(+1.22%)
Aug 04, 2020 136.44 137.85 136.42 137.81 2,670,091 +1.10(+0.80%)
Aug 03, 2020 137.44 137.48 136.54 136.71 2,794,591 -0.29(-0.21%)
Jul 31, 2020 137.97 138.21 135.49 137.00 3,807,100 +0.71(+0.52%)
Jul 30, 2020 135.42 136.95 134.63 136.29 3,970,344 -0.11(-0.08%)
Jul 29, 2020 135.92 136.69 135.71 136.40 2,247,524 +1.37(+1.01%)
Jul 28, 2020 136.11 136.66 134.83 135.03 2,558,821 -1.35(-0.99%)
Jul 27, 2020 136.12 136.69 135.40 136.38 2,449,593 +0.84(+0.62%)
Jul 24, 2020 134.54 136.13 133.87 135.54 3,143,800 +0.24(+0.18%)
Jul 23, 2020 137.51 137.51 134.37 135.30 3,433,806 -2.06(-1.50%)
Jul 22, 2020 135.96 137.44 135.83 137.36 2,660,494 +1.17(+0.86%)
Jul 21, 2020 137.04 137.23 135.69 136.19 2,657,904 +0.21(+0.15%)
Jul 20, 2020 133.94 136.33 133.61 135.98 2,735,798 +2.14(+1.60%)
Jul 17, 2020 134.99 134.99 133.36 133.84 3,094,600 -0.63(-0.47%)
Jul 16, 2020 133.74 134.85 133.28 134.47 3,024,682 -0.36(-0.27%)
Jul 15, 2020 134.80 135.23 132.92 134.83 3,751,856 +1.90(+1.43%)
Jul 14, 2020 130.97 133.01 129.43 132.93 5,737,027 +1.31(+1.00%)
Jul 13, 2020 134.51 136.50 131.25 131.62 6,641,053 -1.69(-1.27%)
Jul 10, 2020 131.82 133.41 130.95 133.31 6,456,300 +1.57(+1.19%)
Jul 09, 2020 132.35 132.44 129.62 131.74 3,112,393 -0.15(-0.11%)
Jul 08, 2020 130.73 131.92 130.12 131.89 2,739,961 +1.39(+1.07%)
Jul 07, 2020 131.96 132.38 130.28 130.50 3,446,531 -2.08(-1.57%)
Jul 06, 2020 131.44 132.64 131.11 132.58 3,557,882 +3.07(+2.37%)
Jul 02, 2020 130.94 131.65 129.18 129.51 3,664,200 +0.51(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.