CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	215.27	215.54	213.34	215.00	2,734,234	+0.38(+0.18%)
Nov 20, 2024	214.93	215.06	212.38	214.62	2,989,026	-0.95(-0.44%)
Nov 19, 2024	213.42	216.23	212.43	215.57	1,967,180	+0.16(+0.07%)
Nov 18, 2024	216.01	217.06	214.03	215.41	2,376,111	+1.97(+0.92%)
Nov 15, 2024	214.07	215.10	212.46	213.44	3,912,377	-1.84(-0.85%)
Nov 14, 2024	218.02	218.90	215.10	215.28	2,310,102	-3.10(-1.42%)
Nov 13, 2024	217.99	219.54	217.24	218.38	2,940,906	+1.85(+0.85%)
Nov 12, 2024	218.90	218.93	215.75	216.53	5,266,929	-2.93(-1.34%)
Nov 11, 2024	218.50	220.39	217.51	219.46	4,604,123	+4.34(+2.02%)
Nov 08, 2024	212.08	216.27	211.85	215.12	3,893,104	+3.01(+1.42%)
Nov 07, 2024	209.83	212.96	209.76	212.11	4,010,503	+2.69(+1.28%)
Nov 06, 2024	207.55	209.59	205.90	209.42	4,789,270	+6.49(+3.20%)
Nov 05, 2024	199.85	202.99	199.68	202.93	2,211,555	+3.53(+1.77%)
Nov 04, 2024	199.25	201.05	198.91	199.40	2,384,561	-0.69(-0.34%)
Nov 01, 2024	200.51	202.15	199.90	200.09	3,803,942	+3.20(+1.63%)
Oct 31, 2024	199.50	199.95	196.77	196.89	3,098,722	-3.06(-1.53%)
Oct 30, 2024	200.71	201.61	199.79	199.95	2,439,334	-0.28(-0.14%)
Oct 29, 2024	199.61	200.65	198.98	200.23	2,123,542	-1.05(-0.52%)
Oct 28, 2024	202.39	203.08	201.19	201.28	2,051,256	+0.47(+0.23%)
Oct 25, 2024	200.54	202.57	200.07	200.81	2,719,966	+0.63(+0.31%)
Oct 24, 2024	198.30	200.44	197.70	200.18	3,495,823	+6.12(+3.15%)
Oct 23, 2024	195.58	196.03	193.03	194.06	2,169,500	-3.10(-1.57%)
Oct 22, 2024	196.44	197.87	195.92	197.16	1,578,797	-0.80(-0.40%)
Oct 21, 2024	199.07	199.07	197.21	197.96	1,652,428	-1.55(-0.78%)
Oct 18, 2024	199.15	200.04	198.37	199.51	1,898,461	+0.78(+0.39%)
Oct 17, 2024	199.26	199.58	198.07	198.73	1,744,421	-0.18(-0.09%)
Oct 16, 2024	198.06	198.96	197.80	198.91	2,303,530	+1.04(+0.53%)
Oct 15, 2024	197.50	199.16	197.50	197.87	3,447,875	+0.43(+0.22%)
Oct 14, 2024	196.98	197.76	196.17	197.44	1,936,484	+0.86(+0.44%)
Oct 11, 2024	195.43	197.37	195.40	196.58	2,495,809	-0.84(-0.43%)
Oct 10, 2024	198.04	198.48	196.84	197.42	1,629,459	-0.98(-0.49%)
Oct 09, 2024	197.64	198.80	196.79	198.40	2,768,747	+1.41(+0.72%)
Oct 08, 2024	195.96	197.31	195.64	196.99	2,366,565	+1.90(+0.97%)
Oct 07, 2024	196.71	196.71	194.39	195.09	2,601,001	-3.08(-1.55%)
Oct 04, 2024	197.74	198.63	196.12	198.17	3,914,163	+2.59(+1.32%)
Oct 03, 2024	196.15	196.91	194.78	195.58	3,637,459	-2.29(-1.16%)
Oct 02, 2024	197.20	198.42	196.39	197.87	3,741,183	-1.69(-0.85%)
Oct 01, 2024	200.25	200.43	196.96	199.56	4,114,644	-0.81(-0.40%)
Sep 30, 2024	200.29	200.93	198.45	200.37	2,286,176	-0.47(-0.23%)
Sep 27, 2024	201.30	201.65	200.25	200.84	1,720,946	+0.30(+0.15%)
Sep 26, 2024	201.46	201.90	199.35	200.54	2,141,227	+0.85(+0.43%)
Sep 25, 2024	199.72	200.12	199.09	199.69	1,694,672	-0.72(-0.36%)
Sep 24, 2024	199.65	200.46	198.47	200.41	2,029,661	+1.74(+0.88%)
Sep 23, 2024	197.11	198.75	196.70	198.67	3,635,328	+2.38(+1.22%)
Sep 20, 2024	196.38	196.58	194.83	196.28	2,781,902	-0.45(-0.23%)
Sep 19, 2024	196.06	197.17	195.43	196.73	2,938,870	+4.38(+2.28%)
Sep 18, 2024	193.01	195.64	192.12	192.35	3,324,195	-0.38(-0.20%)
Sep 17, 2024	192.89	194.64	192.13	192.73	2,158,407	+0.98(+0.51%)
Sep 16, 2024	191.98	192.39	190.72	191.75	1,541,793	-0.33(-0.17%)
Sep 13, 2024	190.96	192.56	190.72	192.08	1,967,151	+1.30(+0.68%)
Sep 12, 2024	188.65	190.88	188.43	190.79	2,379,184	+2.12(+1.13%)
Sep 11, 2024	186.51	188.92	182.63	188.66	3,763,380	+1.87(+1.00%)
Sep 10, 2024	185.40	186.91	184.29	186.79	4,721,925	+2.12(+1.15%)
Sep 09, 2024	183.93	185.40	183.44	184.68	2,153,262	+2.66(+1.46%)
Sep 06, 2024	187.10	187.78	181.94	182.02	3,865,022	-4.72(-2.53%)
Sep 05, 2024	185.52	188.02	185.34	186.75	3,639,612	+2.10(+1.14%)
Sep 04, 2024	183.65	185.49	183.41	184.65	5,189,445	+0.48(+0.26%)