Consumer Discretionary Select Sector SPDR® Fund (XLY) Historical Stock Data

145.96 ↓0.19 (-0.13%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, XLY is up 0.12% a day on average. There have been 15 days where Consumer Discretionary Select Sector SPDR® Fund closed green and 15 days where XLY closed red.

DateOpenCloseChangeLowHighVolume
2022-12-02144.09145.96↑$1.87 (1.30%)144.06146.405.99M
2022-12-01146.71146.15↓$0.56 (-0.38%)145.04147.324.83M
2022-11-30141.37146.17↑$4.80 (3.40%)140.46146.228.20M
2022-11-29141.88141.30↓$0.58 (-0.41%)140.76142.405.21M
2022-11-28141.86141.75↓$0.11 (-0.08%)141.44143.343.02M
2022-11-25142.62142.63↑$0.01 (0.01%)141.88143.031.36M
2022-11-23141.02142.55↑$1.53 (1.08%)140.73142.853.09M
2022-11-22139.50140.52↑$1.02 (0.73%)138.54140.592.76M
2022-11-21140.20138.95↓$1.25 (-0.89%)138.20140.603.38M
2022-11-18142.62140.99↓$1.63 (-1.14%)139.36142.673.71M
2022-11-17140.47140.80↑$0.33 (0.23%)139.48141.403.78M
2022-11-16142.08142.53↑$0.45 (0.32%)141.49143.714.79M
2022-11-15146.18144.74↓$1.44 (-0.99%)143.14146.964.37M
2022-11-14143.83142.79↓$1.04 (-0.72%)142.64145.107.92M
2022-11-11141.90145.09↑$3.19 (2.25%)141.47145.895.68M
2022-11-10138.66141.69↑$3.03 (2.19%)137.20141.857.76M
2022-11-09135.48132.04↓$3.44 (-2.54%)131.90136.115.08M
2022-11-08136.70136.20↓$0.50 (-0.37%)134.33137.834.77M
2022-11-07138.33136.54↓$1.79 (-1.29%)135.20138.453.71M
2022-11-04139.59137.50↓$2.09 (-1.50%)134.91140.966.31M
2022-11-03136.20136.36↑$0.16 (0.12%)135.46137.935.56M
2022-11-02142.43137.18↓$5.25 (-3.69%)137.14143.269.93M
2022-11-01146.48142.57↓$3.91 (-2.67%)142.29146.906.26M
2022-10-31144.19144.03↓$0.16 (-0.11%)142.81145.124.68M
2022-10-28140.94144.96↑$4.02 (2.85%)139.93145.167.04M
2022-10-27146.10144.83↓$1.27 (-0.87%)144.32147.036.36M
2022-10-26144.80145.39↑$0.59 (0.41%)144.40148.323.43M
2022-10-25143.06146.57↑$3.51 (2.45%)143.06146.973.73M
2022-10-24141.75142.99↑$1.24 (0.87%)139.22143.604.54M
2022-10-21138.21142.40↑$4.19 (3.03%)137.45142.537.79M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$XLY you wanna be a successful trader close your trades green

0 Like Report
alexandershoddly

$XLY I'm friggin bored. Just give us our money already

0 Like Report
a

$XLY search and destroy bears!!

0 Like Report
a

$XLY do u adivise to buy more monday

0 Like Report
TFTSeasonOne

$XLY buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report