Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries
CONSUMER DISC
(NY:
XLY
)
221.21
+1.20 (+0.55%)
Official Closing Price
Updated: 5:00 PM EDT, Jul 3, 2025
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 03, 2025
221.00
221.84
220.42
221.21
3,452,355
+1.20(+0.55%)
Jul 02, 2025
219.65
220.47
218.26
220.01
6,218,208
+1.75(+0.80%)
Jul 01, 2025
215.24
219.18
214.72
218.26
6,542,732
+0.93(+0.43%)
Jun 30, 2025
218.52
219.00
216.73
217.33
3,501,718
-1.26(-0.58%)
Jun 27, 2025
216.06
218.61
215.59
218.59
4,451,040
+3.58(+1.67%)
Jun 26, 2025
213.24
215.46
212.78
215.01
3,771,527
+1.96(+0.92%)
Jun 25, 2025
216.27
216.32
212.16
213.05
4,651,012
-2.54(-1.18%)
Jun 24, 2025
216.61
216.69
214.93
215.59
4,326,327
+1.19(+0.56%)
Jun 23, 2025
210.66
214.79
209.71
214.40
6,277,684
+4.17(+1.98%)
Jun 20, 2025
211.82
212.31
209.18
210.23
4,862,874
+0.25(+0.12%)
Jun 18, 2025
210.30
212.24
209.79
209.98
3,710,741
+0.10(+0.05%)
Jun 17, 2025
212.38
212.90
209.49
209.88
4,245,605
-3.68(-1.72%)
Jun 16, 2025
212.96
213.93
212.34
213.57
2,387,383
+2.28(+1.08%)
Jun 13, 2025
210.53
213.54
210.28
211.29
5,157,027
-1.97(-0.92%)
Jun 12, 2025
213.07
214.41
212.69
213.26
2,712,656
-1.01(-0.47%)
Jun 11, 2025
217.23
217.31
213.47
214.26
3,451,671
-1.71(-0.79%)
Jun 10, 2025
213.73
216.01
213.47
215.97
4,306,617
+2.56(+1.20%)
Jun 09, 2025
210.99
213.81
209.79
213.42
5,309,458
+1.70(+0.80%)
Jun 06, 2025
212.03
212.71
210.99
211.72
4,984,953
+2.71(+1.30%)
Jun 05, 2025
213.87
214.97
207.27
209.01
6,062,009
-5.41(-2.52%)
Jun 04, 2025
215.16
215.28
212.85
214.41
4,234,896
-0.57(-0.26%)
Jun 03, 2025
214.03
216.77
213.99
214.98
3,936,097
+1.14(+0.53%)
Jun 02, 2025
212.74
213.88
210.11
213.84
4,401,304
+0.50(+0.23%)
May 30, 2025
213.69
215.17
211.93
213.35
5,127,604
-1.17(-0.54%)
May 29, 2025
216.58
216.71
213.42
214.51
4,024,356
+0.09(+0.04%)
May 28, 2025
216.60
216.66
214.07
214.42
3,778,262
-1.99(-0.92%)
May 27, 2025
212.58
216.59
212.58
216.41
3,951,669
+6.21(+2.95%)
May 23, 2025
208.58
211.15
208.27
210.20
3,757,229
-1.91(-0.90%)
May 22, 2025
210.83
213.68
210.27
212.11
4,506,135
+0.91(+0.43%)
May 21, 2025
213.87
214.60
210.35
211.20
5,173,797
-4.37(-2.03%)
May 20, 2025
217.10
217.72
214.54
215.57
3,531,009
-1.13(-0.52%)
May 19, 2025
213.68
217.02
213.23
216.70
3,473,606
-0.51(-0.23%)
May 16, 2025
215.90
217.36
215.32
217.21
2,992,940
+2.03(+0.95%)
May 15, 2025
213.62
215.75
212.95
215.17
4,205,381
-0.48(-0.22%)
May 14, 2025
215.37
216.72
214.75
215.65
3,566,054
+0.83(+0.39%)
May 13, 2025
213.32
215.72
212.61
214.82
5,728,672
+2.80(+1.32%)
May 12, 2025
212.73
212.75
209.94
212.02
4,794,871
+10.04(+4.97%)
May 09, 2025
201.53
203.49
201.00
201.98
2,585,440
+0.97(+0.48%)
May 08, 2025
200.58
203.09
199.31
201.01
3,239,094
+2.34(+1.18%)
May 07, 2025
197.55
199.56
196.83
198.67
2,685,366
+1.54(+0.78%)
May 06, 2025
196.44
198.58
196.26
197.13
2,410,854
-1.74(-0.87%)
May 05, 2025
199.39
200.03
198.21
198.87
2,343,463
-2.14(-1.06%)
May 02, 2025
200.03
202.15
198.72
201.00
3,736,656
+3.07(+1.55%)
Stock Quote API & Stock News API supplied by
www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms Of Service
.