CONSUMER DISC (XLY)
222.17
+1.95 (0.89%)
NYSE · Last Trade: Jul 19th, 8:01 PM EDT
Historical Prices For CONSUMER DISC (XLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 221.33 | 222.28 | 221.00 | 222.17 | 5,623,239 | 222.17 |
| 7/17/2025 | 219.62 | 220.57 | 219.25 | 220.22 | 3,871,241 | 220.22 |
| 7/16/2025 | 219.45 | 219.93 | 217.47 | 219.47 | 6,991,497 | 219.47 |
| 7/15/2025 | 222.39 | 222.91 | 218.98 | 219.07 | 5,066,605 | 219.07 |
| 7/14/2025 | 221.48 | 222.31 | 220.84 | 222.25 | 3,672,140 | 222.25 |
| 7/11/2025 | 220.78 | 221.90 | 219.87 | 221.43 | 3,345,438 | 221.43 |
| 7/10/2025 | 219.42 | 221.91 | 219.19 | 221.37 | 3,783,235 | 221.37 |
| 7/09/2025 | 218.63 | 219.58 | 217.81 | 218.95 | 2,433,236 | 218.95 |
| 7/08/2025 | 218.90 | 219.31 | 217.49 | 217.66 | 3,427,500 | 217.66 |
| 7/07/2025 | 218.19 | 219.30 | 217.02 | 218.40 | 5,040,749 | 218.40 |
| 7/03/2025 | 221.00 | 221.84 | 220.42 | 221.21 | 3,452,355 | 221.21 |
| 7/02/2025 | 219.65 | 220.47 | 218.26 | 220.01 | 6,218,208 | 220.01 |
| 7/01/2025 | 215.24 | 219.18 | 214.72 | 218.26 | 6,542,732 | 218.26 |
| 6/30/2025 | 218.52 | 219.00 | 216.73 | 217.33 | 3,501,718 | 217.33 |
| 6/27/2025 | 216.06 | 218.61 | 215.59 | 218.59 | 4,451,040 | 218.59 |
| 6/26/2025 | 213.24 | 215.46 | 212.78 | 215.01 | 3,771,527 | 215.01 |
| 6/25/2025 | 216.27 | 216.32 | 212.16 | 213.05 | 4,651,012 | 213.05 |
| 6/24/2025 | 216.61 | 216.69 | 214.93 | 215.59 | 4,326,327 | 215.59 |
| 6/23/2025 | 210.66 | 214.79 | 209.71 | 214.40 | 6,277,684 | 214.40 |
| 6/20/2025 | 212.27 | 212.76 | 209.62 | 210.68 | 4,852,557 | 210.23 |
| 6/18/2025 | 210.75 | 212.69 | 210.24 | 210.43 | 3,702,868 | 209.98 |
| 6/17/2025 | 212.83 | 213.35 | 209.94 | 210.33 | 4,236,597 | 209.88 |
| 6/16/2025 | 213.41 | 214.38 | 212.79 | 214.02 | 2,382,318 | 213.57 |
| 6/13/2025 | 210.98 | 214.00 | 210.73 | 211.74 | 5,146,086 | 211.29 |
| 6/12/2025 | 213.52 | 214.87 | 213.14 | 213.71 | 2,706,901 | 213.26 |
| 6/11/2025 | 217.69 | 217.77 | 213.92 | 214.72 | 3,444,348 | 214.26 |
| 6/10/2025 | 214.18 | 216.47 | 213.93 | 216.43 | 4,297,480 | 215.97 |
| 6/09/2025 | 211.44 | 214.27 | 210.24 | 213.87 | 5,298,193 | 213.42 |
| 6/06/2025 | 212.48 | 213.16 | 211.44 | 212.17 | 4,974,377 | 211.72 |
| 6/05/2025 | 214.32 | 215.43 | 207.71 | 209.45 | 6,049,148 | 209.01 |
| 6/04/2025 | 215.62 | 215.74 | 213.30 | 214.87 | 4,225,911 | 214.41 |
| 6/03/2025 | 214.49 | 217.23 | 214.44 | 215.44 | 3,927,746 | 214.98 |
| 6/02/2025 | 213.19 | 214.33 | 210.56 | 214.30 | 4,391,966 | 213.84 |
| 5/30/2025 | 214.14 | 215.63 | 212.38 | 213.80 | 5,116,725 | 213.35 |
| 5/29/2025 | 217.04 | 217.17 | 213.87 | 214.97 | 4,015,818 | 214.51 |
| 5/28/2025 | 217.06 | 217.12 | 214.53 | 214.88 | 3,770,246 | 214.42 |
| 5/27/2025 | 213.03 | 217.04 | 213.03 | 216.87 | 3,943,285 | 216.41 |
| 5/23/2025 | 209.02 | 211.60 | 208.71 | 210.65 | 3,749,258 | 210.20 |
| 5/22/2025 | 211.28 | 214.13 | 210.72 | 212.56 | 4,496,575 | 212.11 |
| 5/21/2025 | 214.32 | 215.06 | 210.80 | 211.65 | 5,162,820 | 211.20 |
| 5/20/2025 | 217.56 | 218.18 | 215.00 | 216.03 | 3,523,518 | 215.57 |
| 5/19/2025 | 214.13 | 217.48 | 213.68 | 217.16 | 3,466,236 | 216.70 |
| 5/16/2025 | 216.36 | 217.82 | 215.78 | 217.67 | 2,986,590 | 217.21 |
| 5/15/2025 | 214.07 | 216.21 | 213.40 | 215.63 | 4,196,459 | 215.17 |
| 5/14/2025 | 215.83 | 217.18 | 215.21 | 216.11 | 3,558,488 | 215.65 |
| 5/13/2025 | 213.77 | 216.18 | 213.06 | 215.28 | 5,716,518 | 214.82 |
| 5/12/2025 | 213.18 | 213.20 | 210.39 | 212.47 | 4,784,698 | 212.02 |
| 5/09/2025 | 201.96 | 203.92 | 201.43 | 202.41 | 2,579,955 | 201.98 |
| 5/08/2025 | 201.01 | 203.52 | 199.73 | 201.44 | 3,232,222 | 201.01 |
| 5/07/2025 | 197.97 | 199.98 | 197.25 | 199.09 | 2,679,669 | 198.67 |
| 5/06/2025 | 196.86 | 199.00 | 196.68 | 197.55 | 2,405,739 | 197.13 |
| 5/05/2025 | 199.81 | 200.45 | 198.63 | 199.29 | 2,338,491 | 198.87 |
| 5/02/2025 | 200.45 | 202.58 | 199.14 | 201.43 | 3,728,728 | 201.00 |
| 5/01/2025 | 198.25 | 200.94 | 197.92 | 198.35 | 3,679,584 | 197.93 |
| 4/30/2025 | 194.20 | 197.81 | 191.63 | 197.26 | 2,941,027 | 196.84 |
| 4/29/2025 | 196.16 | 199.34 | 195.93 | 199.07 | 2,567,875 | 198.65 |
| 4/28/2025 | 198.37 | 199.90 | 194.92 | 197.67 | 2,781,049 | 197.25 |
| 4/25/2025 | 194.10 | 197.73 | 193.62 | 197.60 | 2,984,445 | 197.18 |
| 4/24/2025 | 190.30 | 194.29 | 189.83 | 194.11 | 2,670,495 | 193.70 |
| 4/23/2025 | 192.88 | 194.95 | 189.87 | 190.32 | 4,479,012 | 189.92 |
| 4/22/2025 | 182.52 | 187.95 | 182.50 | 186.16 | 4,282,363 | 185.76 |
| 4/21/2025 | 182.73 | 182.95 | 177.97 | 180.45 | 4,901,017 | 180.07 |