Home

CONSUMER DISC (XLY)

211.22
+2.98 (1.43%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025208.37211.86205.49208.246,921,323208.24
3/03/2025217.22218.37209.72211.985,491,758211.98
2/28/2025212.51216.10211.66215.963,848,169215.96
2/27/2025216.54217.14212.26212.433,399,511212.43
2/26/2025217.89219.11215.08215.543,071,829215.54
2/25/2025217.45217.95213.41216.434,003,168216.43
2/24/2025219.37219.69216.66217.572,976,721217.57
2/21/2025224.82224.88217.52218.394,521,474218.39
2/20/2025225.62225.62222.57224.292,366,163224.29
2/19/2025225.32226.36224.88226.241,998,163226.24
2/18/2025226.94227.24224.91226.373,783,648226.37
2/14/2025228.72228.92226.22227.001,712,797227.00
2/13/2025225.19227.32224.79227.103,242,248227.10
2/12/2025222.11224.90221.52223.743,951,548223.74
2/11/2025224.91225.54223.22223.782,769,124223.78
2/10/2025226.48227.57225.44226.352,981,852226.35
2/07/2025228.52230.26225.40225.582,768,250225.58
2/06/2025229.82230.69228.67230.083,022,932230.08
2/05/2025230.31230.88228.63229.172,951,418229.17
2/04/2025229.24232.03229.21231.801,993,487231.80
2/03/2025227.14230.09225.21229.103,730,018229.10
1/31/2025233.49235.85231.72232.172,546,388232.17
1/30/2025234.01234.57231.45233.202,693,196233.20
1/29/2025231.79232.50230.18230.943,268,959230.94
1/28/2025230.65232.24229.55231.602,605,512231.60
1/27/2025226.56231.42226.55231.323,532,607231.32
1/24/2025231.47231.71229.56230.011,771,911230.01
1/23/2025229.69231.42229.08231.421,939,166231.42
1/22/2025230.41231.39229.64230.032,474,403230.03
1/21/2025231.29231.50228.37230.903,018,265230.90
1/17/2025229.03230.66228.66229.221,942,339229.22
1/16/2025226.89226.89225.15226.052,425,881226.05
1/15/2025226.75227.47225.18227.283,098,851227.28
1/14/2025224.30225.47220.81221.643,381,056221.64
1/13/2025219.14222.10218.30222.072,709,556222.07
1/10/2025222.16222.54219.62220.823,434,858220.82
1/08/2025222.30223.89221.18223.012,654,877223.01
1/07/2025226.58227.25221.57222.382,776,950222.38
1/06/2025228.32228.49225.54226.773,392,722226.77
1/03/2025222.64226.02221.52225.883,250,769225.88
1/02/2025224.44225.12219.99221.404,583,224221.40
12/31/2024226.050.00226.05224.350224.35
12/30/2024226.25227.51224.63226.052,706,549226.05
12/27/2024232.05232.05228.63229.743,048,693229.74
12/26/2024233.97234.45232.57233.602,054,805233.60
12/24/2024230.14234.50229.94234.471,276,273234.47
12/23/2024228.89229.40226.18229.172,961,245229.17
12/20/2024226.04232.51225.50228.915,458,163228.48
12/19/2024231.76232.42226.97228.336,585,055227.90
12/18/2024237.53240.28227.71228.647,209,061228.21
12/17/2024239.76239.93237.45239.435,107,081238.98
12/16/2024236.71238.85236.25238.683,006,750238.23
12/13/2024234.49235.59233.90235.492,691,256235.04
12/12/2024236.40236.66234.26234.562,435,874234.12
12/11/2024234.37236.60234.24236.522,865,988236.07
12/10/2024232.10234.60231.67232.443,814,637232.00
12/09/2024234.14235.57231.23232.063,255,235231.62
12/06/2024229.86232.85229.84232.802,444,634232.36
12/05/2024226.37229.03226.27228.003,668,007227.57