Skip to main content

CONSUMER DISC (NY: XLY )

183.16 +2.45 (+1.36%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 101.85 102.20 100.84 101.05 11,203,608 -0.33(-0.32%)
Jan 30, 2018 101.13 101.77 100.80 101.38 5,637,475 -0.51(-0.50%)
Jan 29, 2018 102.06 102.48 101.66 101.89 6,780,287 -0.28(-0.28%)
Jan 26, 2018 101.40 102.17 101.14 102.17 4,178,227 +0.99(+0.98%)
Jan 25, 2018 101.78 101.86 100.73 101.17 5,409,293 -0.18(-0.18%)
Jan 24, 2018 101.37 101.94 100.44 101.35 6,896,291 +0.43(+0.43%)
Jan 23, 2018 100.61 101.04 100.41 100.92 4,432,779 +0.84(+0.84%)
Jan 22, 2018 98.97 100.08 98.89 100.08 8,270,598 +1.10(+1.11%)
Jan 19, 2018 98.60 98.99 98.30 98.98 4,011,889 +0.85(+0.87%)
Jan 18, 2018 98.17 98.34 97.87 98.13 3,512,498 -0.08(-0.09%)
Jan 17, 2018 98.20 98.41 97.59 98.21 7,101,298 +0.47(+0.48%)
Jan 16, 2018 98.94 99.37 97.49 97.74 9,869,787 -0.70(-0.71%)
Jan 12, 2018 98.45 98.45 98.45 0 +1.26(+1.29%)
Jan 11, 2018 95.87 97.20 95.77 97.19 3,864,981 +1.56(+1.63%)
Jan 10, 2018 95.77 95.63 3,028,753 -0.07(-0.07%)
Jan 09, 2018 95.79 95.92 95.38 95.70 3,372,319 +0.19(+0.20%)
Jan 08, 2018 95.45 95.67 95.32 95.51 2,848,564 +0.11(+0.12%)
Jan 05, 2018 95.07 95.45 94.85 95.40 4,581,603 +0.75(+0.79%)
Jan 04, 2018 94.71 94.77 94.16 94.65 3,688,621 +0.31(+0.33%)
Jan 03, 2018 94.00 94.42 93.98 94.34 5,674,793 +0.43(+0.46%)
Jan 02, 2018 92.90 93.91 92.90 93.91 5,221,363 +1.41(+1.52%)
Dec 29, 2017 92.50 92.50 92.50 0 -0.54(-0.58%)
Dec 28, 2017 93.12 93.12 92.85 93.05 4,476,391 +0.25(+0.27%)
Dec 27, 2017 93.15 93.16 92.71 92.79 1,991,808 -0.19(-0.20%)
Dec 26, 2017 92.66 93.08 92.66 92.98 1,598,347 +0.21(+0.22%)
Dec 22, 2017 92.83 92.83 92.60 92.77 3,437,354 -0.18(-0.19%)
Dec 21, 2017 92.47 93.13 92.40 92.95 2,517,738 +0.60(+0.65%)
Dec 20, 2017 92.85 92.91 92.32 92.35 2,629,333 -0.18(-0.19%)
Dec 19, 2017 92.76 92.87 92.37 92.53 6,384,988 -0.12(-0.13%)
Dec 18, 2017 92.41 92.81 92.30 92.65 6,410,142 +0.82(+0.90%)
Dec 15, 2017 91.86 92.07 91.61 91.83 7,182,405 +0.40(+0.43%)
Dec 14, 2017 91.26 91.70 91.18 91.43 4,546,819 +0.28(+0.31%)
Dec 13, 2017 91.26 91.37 91.02 91.15 3,696,353 +0.07(+0.08%)
Dec 12, 2017 91.29 91.37 91.05 91.08 2,953,587 +0.04(+0.04%)
Dec 11, 2017 90.92 91.07 90.73 91.04 3,582,386 +0.20(+0.22%)
Dec 08, 2017 90.67 91.02 90.44 90.84 6,201,894 +0.43(+0.48%)
Dec 07, 2017 90.41 90.58 89.98 90.41 4,230,038 +0.23(+0.26%)
Dec 06, 2017 90.65 90.83 90.13 90.18 6,121,240 -0.59(-0.65%)
Dec 05, 2017 91.26 91.48 90.74 90.77 8,011,966 -0.52(-0.57%)
Dec 04, 2017 91.16 91.89 91.12 91.29 7,250,455 +1.05(+1.16%)
Dec 01, 2017 90.19 90.54 89.32 90.25 12,610,714 -0.04(-0.04%)
Nov 30, 2017 89.98 90.66 89.76 90.28 8,007,988 +0.46(+0.51%)
Nov 29, 2017 89.52 90.07 89.38 89.83 6,794,251 +0.38(+0.43%)
Nov 28, 2017 88.60 89.44 88.50 89.44 6,214,036 +0.98(+1.11%)
Nov 27, 2017 88.63 88.83 88.30 88.46 4,200,807 +0.07(+0.07%)
Nov 24, 2017 88.38 88.43 88.26 88.40 1,858,734 +0.22(+0.25%)
Nov 22, 2017 88.13 88.35 88.07 88.17 3,422,757 +0.08(+0.10%)
Nov 21, 2017 87.77 88.14 87.65 88.09 5,368,597 +0.54(+0.62%)
Nov 20, 2017 87.52 87.73 87.35 87.55 2,620,150 +0.17(+0.19%)
Nov 17, 2017 87.19 87.52 87.13 87.38 5,016,899 +0.38(+0.44%)
Nov 16, 2017 86.42 87.07 86.35 87.00 4,381,957 +0.72(+0.83%)
Nov 15, 2017 86.23 86.57 85.78 86.28 3,602,588 -0.37(-0.43%)
Nov 14, 2017 86.30 86.67 86.06 86.65 4,484,761 +0.07(+0.09%)
Nov 13, 2017 86.01 86.75 85.85 86.58 6,117,622 +0.29(+0.34%)
Nov 10, 2017 85.97 86.40 85.89 86.29 2,687,635 +0.29(+0.34%)
Nov 09, 2017 85.38 86.12 85.17 86.00 3,683,974 +0.13(+0.15%)
Nov 08, 2017 85.64 85.91 85.56 85.87 2,917,981 +0.09(+0.11%)
Nov 07, 2017 86.18 86.45 85.65 85.77 2,604,364 -0.51(-0.60%)
Nov 06, 2017 85.49 86.32 85.49 86.29 4,119,183 +0.63(+0.73%)
Nov 03, 2017 85.27 85.70 85.06 85.66 3,954,480 +0.35(+0.41%)
Nov 02, 2017 85.73 85.83 85.01 85.31 4,915,542 -0.64(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.