Consumer Discretionary Se... (XLY)
187.63
-7.91 (-4.05%)
At close: Apr 10, 2025, 11:19 AM
DFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 176.04 | 196.15 | 175.75 | 195.54 | 19.20 | 10.89% | 14,649,143 |
| Apr 8, 2025 | 187.44 | 188.46 | 173.96 | 176.34 | -4.29 | -2.38% | 8,704,075 |
| Apr 7, 2025 | 175.85 | 189.22 | 173.10 | 180.63 | -2.16 | -1.18% | 20,617,000 |
| Apr 4, 2025 | 184.62 | 189.35 | 181.69 | 182.79 | -8.24 | -4.31% | 12,643,191 |
| Apr 3, 2025 | 192.28 | 194.93 | 190.13 | 191.03 | -12.28 | -6.04% | 6,898,131 |
| Apr 2, 2025 | 195.93 | 204.49 | 195.76 | 203.31 | 3.79 | 1.90% | 4,678,000 |
| Apr 1, 2025 | 197.21 | 201.13 | 196.14 | 199.52 | 2.06 | 1.04% | 5,548,742 |
| Mar 31, 2025 | 193.19 | 198.13 | 191.81 | 197.46 | 0.42 | 0.21% | 5,110,500 |
| Mar 28, 2025 | 202.19 | 202.51 | 196.45 | 197.04 | -6.32 | -3.11% | 4,943,331 |
| Mar 27, 2025 | 202.59 | 206.43 | 202.08 | 203.36 | 0.13 | 0.06% | 3,368,548 |
| Mar 26, 2025 | 205.48 | 205.93 | 202.06 | 203.23 | -2.69 | -1.31% | 3,093,845 |
| Mar 25, 2025 | 204.78 | 206.04 | 203.55 | 205.92 | 1.63 | 0.80% | 3,710,700 |
| Mar 24, 2025 | 199.75 | 204.47 | 199.75 | 204.29 | 6.84 | 3.46% | 4,284,199 |
| Mar 21, 2025 | 194.39 | 197.56 | 193.38 | 197.45 | 0.71 | 0.36% | 4,897,426 |
| Mar 20, 2025 | 195.76 | 199.26 | 195.60 | 196.74 | -0.47 | -0.24% | 4,293,234 |
| Mar 19, 2025 | 194.85 | 198.33 | 194.38 | 197.21 | 3.71 | 1.92% | 4,915,706 |
| Mar 18, 2025 | 195.17 | 195.18 | 192.70 | 193.50 | -3.51 | -1.78% | 4,123,455 |
| Mar 17, 2025 | 196.72 | 198.13 | 195.31 | 197.01 | 0.31 | 0.16% | 3,026,600 |
| Mar 14, 2025 | 195.55 | 196.91 | 193.85 | 196.70 | 4.10 | 2.13% | 3,147,802 |
| Mar 13, 2025 | 197.23 | 197.23 | 191.69 | 192.60 | -4.93 | -2.50% | 4,996,553 |
| Mar 12, 2025 | 199.79 | 199.99 | 195.12 | 197.53 | 1.14 | 0.58% | 4,274,190 |
| Mar 11, 2025 | 198.22 | 199.92 | 194.39 | 196.39 | -1.94 | -0.98% | 7,189,800 |
| Mar 10, 2025 | 202.94 | 203.22 | 196.58 | 198.33 | -7.34 | -3.57% | 7,206,342 |
| Mar 7, 2025 | 204.78 | 206.25 | 200.27 | 205.67 | -0.38 | -0.18% | 4,899,448 |
| Mar 6, 2025 | 208.28 | 209.79 | 205.14 | 206.05 | -5.36 | -2.54% | 4,877,719 |
| Mar 5, 2025 | 208.39 | 211.79 | 207.47 | 211.41 | 3.17 | 1.52% | 5,064,100 |
| Mar 4, 2025 | 208.37 | 211.86 | 205.49 | 208.24 | -3.74 | -1.76% | 6,921,407 |
| Mar 3, 2025 | 217.22 | 218.37 | 209.72 | 211.98 | -3.98 | -1.84% | 5,491,800 |
| Feb 28, 2025 | 212.51 | 216.10 | 211.66 | 215.96 | 3.53 | 1.66% | 3,848,200 |
| Feb 27, 2025 | 216.54 | 217.14 | 212.26 | 212.43 | -3.11 | -1.44% | 3,399,576 |
| Feb 26, 2025 | 217.89 | 219.11 | 215.08 | 215.54 | -0.89 | -0.41% | 3,071,861 |
| Feb 25, 2025 | 217.45 | 217.95 | 213.41 | 216.43 | -1.14 | -0.52% | 4,003,200 |
| Feb 24, 2025 | 219.37 | 219.69 | 216.66 | 217.57 | -0.82 | -0.38% | 2,976,786 |
| Feb 21, 2025 | 224.82 | 224.89 | 217.52 | 218.39 | -5.90 | -2.63% | 4,521,500 |
| Feb 20, 2025 | 225.62 | 225.62 | 222.57 | 224.29 | -1.95 | -0.86% | 2,366,200 |
| Feb 19, 2025 | 225.32 | 226.36 | 224.88 | 226.24 | -0.13 | -0.06% | 1,998,200 |
| Feb 18, 2025 | 226.94 | 227.24 | 224.92 | 226.37 | -0.63 | -0.28% | 3,783,725 |
| Feb 14, 2025 | 228.72 | 228.92 | 226.22 | 227.00 | -0.10 | -0.04% | 1,712,800 |
| Feb 13, 2025 | 225.19 | 227.33 | 224.79 | 227.10 | 3.36 | 1.50% | 3,242,587 |
| Feb 12, 2025 | 222.11 | 224.90 | 221.52 | 223.74 | -0.04 | -0.02% | 3,951,722 |
| Feb 11, 2025 | 224.91 | 225.54 | 223.23 | 223.78 | -2.57 | -1.14% | 2,769,408 |
| Feb 10, 2025 | 226.48 | 227.57 | 225.44 | 226.35 | 0.77 | 0.34% | 2,981,900 |
| Feb 7, 2025 | 228.52 | 230.26 | 225.40 | 225.58 | -4.50 | -1.96% | 2,768,250 |
| Feb 6, 2025 | 229.82 | 230.69 | 228.67 | 230.08 | 0.91 | 0.40% | 3,023,255 |
| Feb 5, 2025 | 230.31 | 230.88 | 228.63 | 229.17 | -2.63 | -1.13% | 2,951,570 |
| Feb 4, 2025 | 229.24 | 232.03 | 229.21 | 231.80 | 2.70 | 1.18% | 1,993,527 |
| Feb 3, 2025 | 227.14 | 230.09 | 225.21 | 229.10 | -3.07 | -1.32% | 3,730,069 |
| Jan 31, 2025 | 233.49 | 235.85 | 231.72 | 232.17 | -1.03 | -0.44% | 2,546,388 |
| Jan 30, 2025 | 234.01 | 234.57 | 231.45 | 233.20 | 2.26 | 0.98% | 2,693,211 |
| Jan 29, 2025 | 231.79 | 232.50 | 230.18 | 230.94 | -0.66 | -0.28% | 3,269,081 |