CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	160.76	161.12	157.03	157.92	5,556,835	-3.77(-2.33%)
Jan 28, 2021	160.43	163.29	159.48	161.70	4,023,045	+0.51(+0.31%)
Jan 27, 2021	164.44	164.53	160.38	161.19	5,763,799	-5.13(-3.08%)
Jan 26, 2021	167.00	167.16	165.69	166.32	3,825,501	-0.11(-0.06%)
Jan 25, 2021	166.24	167.62	163.12	166.42	6,032,391	+0.61(+0.37%)
Jan 22, 2021	165.50	166.11	164.84	165.81	2,283,178	-0.57(-0.34%)
Jan 21, 2021	166.48	167.46	166.19	166.38	3,430,472	+0.77(+0.46%)
Jan 20, 2021	164.06	166.07	163.56	165.61	3,523,182	+3.07(+1.89%)
Jan 19, 2021	162.99	163.26	161.90	162.53	3,256,434	+0.92(+0.57%)
Jan 15, 2021	162.61	163.12	160.97	161.62	3,729,758	-1.26(-0.77%)
Jan 14, 2021	164.10	164.90	162.68	162.88	3,092,887	-1.04(-0.64%)
Jan 13, 2021	164.10	164.55	163.10	163.92	2,900,358	-0.01(-0.01%)
Jan 12, 2021	162.31	164.54	162.12	163.93	5,844,984	+2.47(+1.53%)
Jan 11, 2021	162.61	163.28	161.02	161.46	3,806,542	-3.07(-1.87%)
Jan 08, 2021	163.12	164.70	162.10	164.53	4,762,195	+3.32(+2.06%)
Jan 07, 2021	159.59	161.84	159.53	161.21	3,444,510	+3.05(+1.93%)
Jan 06, 2021	156.74	159.87	156.11	158.16	4,530,213	+1.60(+1.02%)
Jan 05, 2021	154.50	157.00	154.45	156.56	3,210,065	+1.16(+0.75%)
Jan 04, 2021	157.70	157.81	153.47	155.40	9,294,502	-1.32(-0.85%)
Dec 31, 2020		156.72	156.72	156.72	2,503,838	+0.09(+0.06%)
Dec 30, 2020	156.26	156.87	156.09	156.64	2,503,838	+0.94(+0.60%)
Dec 29, 2020	156.20	156.48	154.97	155.70	2,494,089	+0.05(+0.03%)
Dec 28, 2020	155.40	156.28	154.60	155.65	2,987,785	+1.75(+1.14%)
Dec 24, 2020	153.72	154.13	153.25	153.90	1,075,933	+0.32(+0.21%)
Dec 23, 2020	153.28	154.06	152.62	153.58	2,225,926	+0.33(+0.22%)
Dec 22, 2020	153.66	153.72	151.90	153.25	3,823,008	-0.66(-0.43%)
Dec 21, 2020	153.43	154.81	152.33	153.91	4,054,409	-1.76(-1.13%)
Dec 18, 2020	156.69	156.78	154.98	155.67	5,083,675	-0.76(-0.49%)
Dec 17, 2020	156.16	156.46	155.72	156.43	2,043,980	+1.06(+0.68%)
Dec 16, 2020	154.63	155.75	154.58	155.37	2,283,414	+1.01(+0.66%)
Dec 15, 2020	153.64	154.38	152.94	154.35	2,390,659	+2.05(+1.35%)
Dec 14, 2020	153.46	154.33	152.25	152.30	3,502,116	+0.22(+0.15%)
Dec 11, 2020	152.24	152.79	151.03	152.08	2,124,510	-0.73(-0.48%)
Dec 10, 2020	152.35	153.46	151.72	152.81	2,983,027	-0.14(-0.09%)
Dec 09, 2020	154.09	154.17	152.29	152.94	6,197,894	-0.15(-0.10%)
Dec 08, 2020	152.67	153.19	151.90	153.09	2,547,261	-0.32(-0.21%)
Dec 07, 2020	153.42	153.48	152.63	153.41	4,332,452	-0.35(-0.23%)
Dec 04, 2020	153.93	154.15	153.46	153.76	2,147,224	+0.15(+0.10%)
Dec 03, 2020	153.22	154.46	153.22	153.61	3,089,149	+0.43(+0.28%)
Dec 02, 2020	153.55	153.55	152.53	153.19	2,214,250	-0.96(-0.62%)
Dec 01, 2020	154.21	154.86	153.23	154.15	4,489,998	+1.14(+0.74%)
Nov 30, 2020	153.71	153.79	151.02	153.01	3,379,324	-0.93(-0.61%)
Nov 27, 2020	154.31	154.50	153.48	153.94	1,138,978	+0.33(+0.21%)
Nov 25, 2020	153.31	153.87	152.88	153.61	2,376,520	+0.19(+0.12%)
Nov 24, 2020	152.61	153.94	152.17	153.43	2,808,720	+2.25(+1.49%)
Nov 23, 2020	150.36	151.58	149.96	151.18	2,369,751	+1.64(+1.10%)
Nov 20, 2020	150.47	150.58	149.49	149.54	2,124,099	-0.79(-0.52%)
Nov 19, 2020	149.56	150.47	149.24	150.32	2,165,707	+0.74(+0.49%)
Nov 18, 2020	150.54	151.75	149.55	149.59	2,782,766	-1.03(-0.68%)
Nov 17, 2020	150.72	151.31	149.48	150.62	3,000,866	-0.64(-0.42%)
Nov 16, 2020	150.81	151.31	149.67	151.26	4,041,503	+1.96(+1.31%)
Nov 13, 2020	147.77	149.55	147.55	149.30	2,293,681	+2.38(+1.62%)
Nov 12, 2020	148.91	148.93	146.07	146.92	3,047,215	-1.99(-1.34%)
Nov 11, 2020	148.56	149.62	148.00	148.91	3,806,218	+1.29(+0.88%)
Nov 10, 2020	148.00	148.35	146.05	147.62	9,128,281	-0.53(-0.36%)
Nov 09, 2020	153.77	153.77	147.96	148.15	5,027,072	-0.49(-0.33%)
Nov 06, 2020	148.64	148.90	147.37	148.63	2,490,808	-0.45(-0.30%)
Nov 05, 2020	148.80	149.98	148.15	149.08	3,330,027	+2.85(+1.95%)
Nov 04, 2020	144.88	147.97	144.58	146.23	4,389,200	+2.81(+1.96%)
Nov 03, 2020	141.59	143.99	140.87	143.42	2,909,220	+3.32(+2.37%)