CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	118.50	118.56	117.53	117.65	1,826,575	-0.77(-0.65%)
Nov 27, 2019	117.78	118.46	117.63	118.42	4,384,821	+1.01(+0.86%)
Nov 26, 2019	116.58	117.49	116.48	117.41	3,928,485	+0.80(+0.68%)
Nov 25, 2019	116.12	116.63	116.04	116.61	3,969,767	+1.02(+0.88%)
Nov 22, 2019	115.26	115.63	115.03	115.60	2,482,373	+0.79(+0.69%)
Nov 21, 2019	115.56	115.77	114.76	114.81	2,691,668	-0.65(-0.57%)
Nov 20, 2019	116.05	116.23	114.91	115.46	4,608,863	-0.27(-0.23%)
Nov 19, 2019	116.60	116.67	115.44	115.73	3,293,599	-1.29(-1.10%)
Nov 18, 2019	116.64	117.02	116.31	117.02	2,920,099	+0.40(+0.35%)
Nov 15, 2019	116.96	117.06	116.36	116.61	2,360,809	+0.21(+0.18%)
Nov 14, 2019	115.99	116.58	115.83	116.40	2,060,644	+0.50(+0.43%)
Nov 13, 2019	115.97	116.18	115.61	115.90	2,596,564	-0.36(-0.31%)
Nov 12, 2019	116.43	116.86	116.03	116.27	2,284,006	-0.08(-0.07%)
Nov 11, 2019	116.07	116.38	115.92	116.34	1,938,800	-0.24(-0.21%)
Nov 08, 2019	116.74	116.78	116.12	116.58	2,159,313	+0.05(+0.04%)
Nov 07, 2019	117.50	117.63	116.40	116.54	3,989,391	-0.70(-0.60%)
Nov 06, 2019	117.25	117.27	116.70	117.24	3,757,829	+0.12(+0.11%)
Nov 05, 2019	117.05	117.36	116.64	117.11	2,242,401	+0.17(+0.15%)
Nov 04, 2019	117.23	117.38	116.74	116.94	4,960,314	+0.06(+0.05%)
Nov 01, 2019	116.71	116.92	116.45	116.88	3,345,911	+0.77(+0.66%)
Oct 31, 2019	116.73	116.88	115.58	116.11	3,254,525	-0.62(-0.54%)
Oct 30, 2019	115.95	116.75	115.47	116.74	3,019,996	+0.72(+0.62%)
Oct 29, 2019	116.70	116.77	115.98	116.02	2,400,991	-0.66(-0.57%)
Oct 28, 2019	116.61	116.98	116.44	116.68	2,141,860	+0.36(+0.31%)
Oct 25, 2019	115.03	116.68	114.76	116.32	2,849,041	-0.13(-0.12%)
Oct 24, 2019	116.72	116.83	116.12	116.45	2,293,048	-0.06(-0.05%)
Oct 23, 2019	116.91	116.91	115.64	116.51	1,964,413	-0.54(-0.46%)
Oct 22, 2019	117.67	117.70	117.00	117.05	2,860,015	-0.75(-0.64%)
Oct 21, 2019	117.98	118.32	117.47	117.80	2,508,527	+0.41(+0.35%)
Oct 18, 2019	117.31	117.77	116.90	117.38	2,145,367	-0.23(-0.20%)
Oct 17, 2019	117.93	118.09	117.39	117.61	2,401,161	+0.31(+0.26%)
Oct 16, 2019	116.85	117.42	116.81	117.31	3,198,129	+0.48(+0.41%)
Oct 15, 2019	116.18	117.09	116.11	116.83	2,660,628	+1.02(+0.88%)
Oct 14, 2019	115.74	116.04	115.50	115.81	1,639,791	-0.06(-0.05%)
Oct 11, 2019	115.75	116.87	115.73	115.86	5,532,597	+1.30(+1.13%)
Oct 10, 2019	113.91	114.96	113.84	114.57	3,407,915	+0.76(+0.67%)
Oct 09, 2019	113.64	114.21	113.31	113.81	3,173,045	+0.96(+0.85%)
Oct 08, 2019	113.18	114.09	112.83	112.85	3,065,000	-1.20(-1.05%)
Oct 07, 2019	114.23	114.78	113.74	114.05	2,873,392	-0.50(-0.44%)
Oct 04, 2019	113.75	114.62	113.61	114.55	3,319,163	+1.07(+0.94%)
Oct 03, 2019	112.79	113.49	111.42	113.48	7,526,771	+0.55(+0.49%)
Oct 02, 2019	114.34	114.34	112.37	112.93	5,729,501	-2.07(-1.80%)
Oct 01, 2019	116.24	116.67	114.96	115.00	3,785,221	-0.97(-0.84%)
Sep 30, 2019	115.22	116.12	115.17	115.97	2,595,907	+0.99(+0.86%)
Sep 27, 2019	115.76	115.83	114.37	114.98	3,702,067	-0.40(-0.35%)
Sep 26, 2019	115.87	116.15	114.86	115.38	3,143,644	-0.50(-0.43%)
Sep 25, 2019	115.30	116.06	114.39	115.88	3,389,280	+0.40(+0.35%)
Sep 24, 2019	116.67	117.01	114.57	115.48	5,581,685	-0.60(-0.51%)
Sep 23, 2019	115.36	116.41	115.21	116.08	2,329,061	+0.40(+0.35%)
Sep 20, 2019	117.24	117.54	115.66	115.67	3,970,693	-1.34(-1.15%)
Sep 19, 2019	117.58	117.72	116.97	117.01	2,369,216	-0.32(-0.27%)
Sep 18, 2019	117.19	117.48	116.19	117.33	3,112,379	-0.06(-0.05%)
Sep 17, 2019	116.48	117.42	116.17	117.39	2,356,470	+0.71(+0.61%)
Sep 16, 2019	117.42	117.51	116.55	116.68	3,551,779	-1.51(-1.28%)
Sep 13, 2019	118.73	118.89	118.10	118.19	2,103,933	-0.24(-0.20%)
Sep 12, 2019	118.43	119.12	118.14	118.43	3,491,089	+0.56(+0.48%)
Sep 11, 2019	117.62	118.11	117.10	117.87	3,559,658	+0.22(+0.19%)
Sep 10, 2019	117.59	117.74	116.47	117.64	3,812,071	-0.47(-0.40%)
Sep 09, 2019	118.07	118.42	117.67	118.11	3,403,439	+0.45(+0.38%)
Sep 06, 2019	117.52	117.96	117.27	117.67	3,647,946	+0.29(+0.25%)
Sep 05, 2019	116.26	117.49	116.26	117.38	3,834,019	+2.20(+1.91%)
Sep 04, 2019	114.63	115.28	114.13	115.17	4,357,089	+1.13(+0.99%)