Home

CONSUMER DISC (XLY)

233.20
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
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
12/04/2024224.55226.37224.31226.152,769,688225.72
12/03/2024223.80224.21222.86224.073,524,782223.65
12/02/2024223.87224.77223.45224.244,067,479223.82
11/29/2024220.53222.35220.40222.30885,704221.88
11/27/2024221.54221.85219.51220.041,914,533219.62
11/26/2024220.22221.51219.87221.131,989,793220.71
11/25/2024220.70222.26220.22220.333,679,695219.91
11/22/2024215.62218.73215.62218.102,275,357217.69
11/21/2024215.27215.54213.34215.002,734,234214.59
11/20/2024214.93215.06212.38214.622,989,025214.21
11/19/2024213.42216.23212.43215.571,967,180215.16
11/18/2024216.01217.06214.03215.412,376,111215.00
11/15/2024214.07215.10212.46213.443,912,377213.04
11/14/2024218.02218.90215.10215.282,310,102214.87
11/13/2024217.99219.54217.24218.382,940,906217.97
11/12/2024218.90218.93215.75216.535,266,929216.12
11/11/2024218.50220.39217.51219.464,604,123219.04
11/08/2024212.08216.27211.85215.123,893,104214.71
11/07/2024209.83212.96209.76212.114,010,503211.71
11/06/2024207.55209.59205.90209.424,789,270209.02
11/05/2024199.85202.99199.68202.932,211,555202.55
11/04/2024199.25201.05198.91199.402,384,561199.02
11/01/2024200.51202.15199.90200.093,803,942199.71
10/31/2024199.50199.95196.77196.893,098,722196.52