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

170.63 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 5:06 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 171.32 171.48 169.98 170.62 3,729,028 -0.11(-0.06%)
Jan 25, 2021 170.54 171.96 167.34 170.73 5,880,263 +0.63(+0.37%)
Jan 22, 2021 169.78 170.41 169.11 170.10 2,225,600 -0.58(-0.34%)
Jan 21, 2021 170.79 171.79 170.49 170.68 3,343,961 +0.79(+0.47%)
Jan 20, 2021 168.31 170.37 167.79 169.89 3,434,333 +3.15(+1.89%)
Jan 19, 2021 167.21 167.48 166.09 166.74 3,174,312 +0.94(+0.57%)
Jan 15, 2021 166.82 167.34 165.14 165.80 3,635,700 -1.29(-0.77%)
Jan 14, 2021 168.35 169.17 166.89 167.09 3,014,889 -1.07(-0.64%)
Jan 13, 2021 168.35 168.80 167.32 168.16 2,827,216 -0.01(-0.01%)
Jan 12, 2021 166.51 168.80 166.31 168.17 5,697,583 +2.53(+1.53%)
Jan 11, 2021 166.82 167.50 165.19 165.64 3,710,547 -3.15(-1.87%)
Jan 08, 2021 167.34 168.96 166.29 168.79 4,642,100 +3.41(+2.06%)
Jan 07, 2021 163.72 166.03 163.66 165.38 3,357,645 +3.13(+1.93%)
Jan 06, 2021 160.79 164.01 160.15 162.25 4,415,968 +1.64(+1.02%)
Jan 05, 2021 158.50 161.06 158.45 160.61 3,129,112 +1.19(+0.75%)
Jan 04, 2021 161.78 161.89 157.44 159.42 9,060,109 -1.36(-0.85%)
Dec 31, 2020 160.78 160.78 160.78 2,440,695 +0.09(+0.06%)
Dec 30, 2020 160.30 160.93 160.13 160.69 2,440,695 +0.96(+0.60%)
Dec 29, 2020 160.24 160.53 158.98 159.73 2,431,192 +0.05(+0.03%)
Dec 28, 2020 159.42 160.32 158.60 159.68 2,912,438 +1.80(+1.14%)
Dec 24, 2020 157.70 158.12 157.21 157.88 1,048,800 +0.33(+0.21%)
Dec 23, 2020 157.24 158.05 156.57 157.55 2,169,792 +0.34(+0.22%)
Dec 22, 2020 157.63 157.70 155.83 157.21 3,726,598 -0.68(-0.43%)
Dec 21, 2020 157.40 158.81 156.27 157.89 3,952,163 -2.10(-1.31%)
Dec 18, 2020 161.04 161.13 159.28 159.99 4,946,300 -0.78(-0.49%)
Dec 17, 2020 160.50 160.80 160.04 160.77 1,988,746 +1.09(+0.68%)
Dec 16, 2020 158.93 160.08 158.87 159.68 2,221,710 +1.04(+0.66%)
Dec 15, 2020 157.91 158.67 157.19 158.64 2,326,057 +2.11(+1.35%)
Dec 14, 2020 157.72 158.62 156.48 156.53 3,407,479 +0.23(+0.15%)
Dec 11, 2020 156.47 157.03 155.23 156.30 2,067,100 -0.75(-0.48%)
Dec 10, 2020 156.58 157.72 155.93 157.05 2,902,418 -0.14(-0.09%)
Dec 09, 2020 158.37 158.45 156.52 157.19 6,030,410 -0.15(-0.10%)
Dec 08, 2020 156.91 157.44 156.12 157.34 2,478,427 -0.33(-0.21%)
Dec 07, 2020 157.68 157.74 156.87 157.67 4,215,377 -0.36(-0.23%)
Dec 04, 2020 158.20 158.43 157.72 158.03 2,089,200 +0.15(+0.10%)
Dec 03, 2020 157.48 158.75 157.48 157.88 3,005,672 +0.44(+0.28%)
Dec 02, 2020 157.81 157.81 156.77 157.44 2,154,415 -0.99(-0.62%)
Dec 01, 2020 158.49 159.16 157.49 158.43 4,368,666 +1.17(+0.74%)
Nov 30, 2020 157.98 158.06 155.21 157.26 3,288,006 -0.96(-0.61%)
Nov 27, 2020 158.60 158.79 157.74 158.22 1,108,200 +0.34(+0.22%)
Nov 25, 2020 157.57 158.14 157.13 157.88 2,312,300 +0.19(+0.12%)
Nov 24, 2020 156.85 158.21 156.40 157.69 2,732,821 +2.31(+1.49%)
Nov 23, 2020 154.54 155.79 154.12 155.38 2,305,714 +1.69(+1.10%)
Nov 20, 2020 154.65 154.76 153.64 153.69 2,066,700 -0.81(-0.52%)
Nov 19, 2020 153.71 154.65 153.38 154.50 2,107,184 +0.76(+0.49%)
Nov 18, 2020 154.72 155.96 153.70 153.74 2,707,568 -1.06(-0.68%)
Nov 17, 2020 154.91 155.51 153.63 154.80 2,919,775 -0.66(-0.42%)
Nov 16, 2020 155.00 155.51 153.83 155.46 3,932,291 +2.01(+1.31%)
Nov 13, 2020 151.87 153.71 151.65 153.45 2,231,700 +2.45(+1.62%)
Nov 12, 2020 153.05 153.07 150.13 151.00 2,964,871 -2.05(-1.34%)
Nov 11, 2020 152.69 153.77 152.11 153.05 3,703,364 +1.33(+0.88%)
Nov 10, 2020 152.11 152.47 150.11 151.72 8,881,609 -0.54(-0.35%)
Nov 09, 2020 158.04 158.04 152.07 152.26 4,891,227 -0.50(-0.33%)
Nov 06, 2020 152.77 153.03 151.46 152.76 2,423,500 -0.46(-0.30%)
Nov 05, 2020 152.93 154.15 152.26 153.22 3,240,041 +2.93(+1.95%)
Nov 04, 2020 148.90 152.08 148.60 150.29 4,270,592 +2.89(+1.96%)
Nov 03, 2020 145.52 147.99 144.78 147.40 2,830,605 +3.41(+2.37%)
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.