1. Home
  2. Investing
  3. ETFs
  4. USA
  5. AMEX
  6. Consumer Discretionary Select SPDR Fund (XLY)
  7. Historical

XLY

Consumer Discretionary S... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
Consumer Discretionary Select SPDR Fund XLY AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
2.70 1.37% 200.23 11:05:57
Open Price Low Price High Price Close Price Prev Close
198.39 198.28 201.61 197.53
more quote information »

XLY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week191.77201.61190.31193.493,920,8808.464.41%
1 Month184.79201.61178.24184.625,085,35615.448.36%
3 Months181.69201.61174.87182.944,515,11418.5410.2%
6 Months178.42201.61165.49179.234,194,47621.8112.22%
1 Year151.43201.61141.74171.813,908,83848.8032.23%
3 Years104.04201.6181.7378132.704,503,30396.1992.45%
5 Years78.87201.6176.61117.494,768,057121.36153.87%

XLY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 197.53 4.78 2.48% 194.43 198.37 193.65 5,501,117
Oct 22 2021 192.75 -0.69 -0.36% 193.32 193.81 191.90 3,658,449
Oct 21 2021 193.44 2.80 1.47% 190.32 193.55 190.31 3,540,307
Oct 20 2021 190.64 -0.14 -0.07% 190.78 191.49 190.31 4,028,096
Oct 19 2021 190.78 -0.54 -0.28% 191.77 191.77 190.5804 2,876,432
Oct 18 2021 191.32 2.31 1.22% 188.61 191.45 188.57 3,894,707
Oct 15 2021 189.01 2.85 1.53% 187.32 189.085 187.04 4,236,278
Oct 14 2021 186.16 1.93 1.05% 185.30 186.46 185.10 3,711,726
Oct 13 2021 184.23 0.90 0.49% 183.89 184.73 182.78 5,400,967
Oct 12 2021 183.33 1.44 0.79% 183.00 184.07 182.50 5,128,957
Oct 11 2021 181.89 -0.74 -0.41% 182.56 184.00 181.89 3,285,989
Oct 08 2021 182.63 -0.84 -0.46% 183.54 183.71 182.46 3,641,154
Oct 07 2021 183.47 2.81 1.56% 182.22 184.16 182.03 3,731,035
Oct 06 2021 180.66 0.57 0.32% 178.97 180.87 178.24 5,072,041
Oct 05 2021 180.09 0.72 0.4% 179.99 181.75 179.57 5,547,508
Oct 04 2021 179.37 -1.43 -0.79% 181.35 181.88 178.76 9,219,514
Oct 01 2021 180.80 1.35 0.75% 180.36 181.65 178.50 7,741,135
Sep 30 2021 179.45 -3.04 -1.67% 182.52 182.655 179.45 8,219,786
Sep 29 2021 182.49 0.18 0.1% 182.93 184.32 182.05 5,835,008
Sep 28 2021 182.31 -3.58 -1.93% 184.79 185.07 181.33 7,436,923
Sep 27 2021 185.89 0.99 0.54% 184.16 186.39 184.09 4,698,729
See More Historical Prices »


Your Recent History
AMEX
XLY
Consumer D..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.