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

151.35 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 152.01 153.07 150.90 151.35 2,769,906 -0.83(-0.55%)
Oct 20, 2020 151.85 154.06 151.44 152.18 4,260,407 +1.21(+0.80%)
Oct 19, 2020 153.85 154.46 150.60 150.97 2,577,000 -1.88(-1.23%)
Oct 16, 2020 154.94 155.68 152.38 152.85 2,105,600 -1.40(-0.91%)
Oct 15, 2020 151.70 154.54 151.25 154.25 2,379,051 +0.57(+0.37%)
Oct 14, 2020 155.73 155.89 152.99 153.68 3,805,362 -1.72(-1.11%)
Oct 13, 2020 155.11 156.10 154.59 155.40 3,413,072 -0.03(-0.02%)
Oct 12, 2020 154.46 156.14 154.24 155.43 3,197,177 +2.04(+1.33%)
Oct 09, 2020 152.60 153.75 152.41 153.39 3,681,400 +1.58(+1.04%)
Oct 08, 2020 151.80 151.91 150.70 151.81 2,533,156 +0.99(+0.66%)
Oct 07, 2020 149.24 151.18 149.24 150.82 2,502,953 +3.37(+2.29%)
Oct 06, 2020 150.37 151.05 147.21 147.45 3,977,291 -2.78(-1.85%)
Oct 05, 2020 149.06 150.40 148.93 150.23 2,320,379 +1.96(+1.32%)
Oct 02, 2020 146.12 148.77 146.06 148.27 4,090,900 -0.63(-0.42%)
Oct 01, 2020 148.43 149.03 147.49 148.90 3,879,559 +1.92(+1.31%)
Sep 30, 2020 146.23 148.72 146.05 146.98 4,474,369 +1.19(+0.82%)
Sep 29, 2020 146.86 146.96 145.69 145.79 3,028,677 -1.14(-0.78%)
Sep 28, 2020 145.81 147.27 145.22 146.93 2,662,600 +3.01(+2.09%)
Sep 25, 2020 142.03 144.41 141.04 143.92 2,514,300 +1.85(+1.30%)
Sep 24, 2020 141.48 144.06 140.40 142.07 4,498,673 -0.06(-0.04%)
Sep 23, 2020 146.00 146.27 141.84 142.13 3,965,301 -2.37(-1.64%)
Sep 22, 2020 142.38 144.63 141.91 144.50 3,819,021 +2.99(+2.11%)
Sep 21, 2020 141.29 141.67 139.03 141.51 4,217,901 -2.38(-1.65%)
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%)
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.