Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMER DISC (NY: XLY )

182.65 +1.94 (+1.07%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 181.63 181.63 180.12 180.71 2,356,415 -0.73(-0.40%)
Jun 24, 2024 182.64 183.44 181.37 181.44 2,538,950 -0.78(-0.43%)
Jun 21, 2024 181.61 182.46 180.75 182.22 4,320,875 +1.53(+0.85%)
Jun 20, 2024 180.28 181.13 179.74 180.69 2,366,470 +0.23(+0.13%)
Jun 18, 2024 180.92 181.14 179.85 180.46 2,246,808 -0.61(-0.34%)
Jun 17, 2024 177.72 181.52 177.39 181.07 3,684,537 +3.12(+1.76%)
Jun 14, 2024 179.09 179.09 176.88 177.95 3,059,357 -1.42(-0.79%)
Jun 13, 2024 180.44 180.79 178.73 179.36 2,619,093 +0.14(+0.08%)
Jun 12, 2024 178.94 180.38 178.40 179.22 3,987,326 +1.85(+1.04%)
Jun 11, 2024 177.77 177.77 175.81 177.38 2,789,022 -0.47(-0.26%)
Jun 10, 2024 176.76 178.03 176.76 177.85 1,869,532 +0.57(+0.32%)
Jun 07, 2024 177.00 178.36 176.94 177.28 2,279,207 -0.73(-0.41%)
Jun 06, 2024 176.87 178.08 176.79 178.01 2,232,621 +1.29(+0.73%)
Jun 05, 2024 176.10 176.72 174.51 176.72 2,296,282 +1.03(+0.59%)
Jun 04, 2024 174.77 176.41 174.71 175.69 2,896,175 +0.18(+0.10%)
Jun 03, 2024 175.71 176.29 173.88 175.51 3,973,014 -0.08(-0.04%)
May 31, 2024 174.73 175.63 172.84 175.59 3,427,572 +0.98(+0.56%)
May 30, 2024 174.10 175.10 173.76 174.62 2,253,175 +1.03(+0.59%)
May 29, 2024 173.43 174.26 173.43 173.59 2,176,659 -1.15(-0.66%)
May 28, 2024 174.53 175.10 173.80 174.73 2,677,844 -0.43(-0.24%)
May 24, 2024 174.60 175.71 174.12 175.16 2,580,610 +1.75(+1.01%)
May 23, 2024 176.75 176.75 173.15 173.42 3,684,969 -2.85(-1.62%)
May 22, 2024 177.70 177.88 175.55 176.27 3,172,947 -1.86(-1.04%)
May 21, 2024 176.83 178.17 176.16 178.13 2,192,542 +1.14(+0.64%)
May 20, 2024 177.90 178.40 176.57 176.99 2,005,338 -1.33(-0.74%)
May 17, 2024 177.57 178.35 177.05 178.32 2,794,664 +0.91(+0.51%)
May 16, 2024 178.47 178.74 177.34 177.41 3,301,870 -1.16(-0.65%)
May 15, 2024 179.09 179.22 177.41 178.57 3,599,167 +0.27(+0.15%)
May 14, 2024 177.20 178.58 177.12 178.30 3,028,800 +0.81(+0.46%)
May 13, 2024 178.49 178.90 176.87 177.49 4,080,160 -0.23(-0.13%)
May 10, 2024 178.82 178.97 177.35 177.72 2,833,624 -0.96(-0.54%)
May 09, 2024 177.55 179.12 177.15 178.68 2,528,559 +1.21(+0.68%)
May 08, 2024 176.58 177.74 176.45 177.47 2,887,826 -0.67(-0.38%)
May 07, 2024 179.30 179.38 177.87 178.14 3,157,148 -1.29(-0.72%)
May 06, 2024 178.64 179.42 178.11 179.42 3,121,285 +1.90(+1.07%)
May 03, 2024 178.56 179.60 177.22 177.53 4,516,162 +1.19(+0.67%)
May 02, 2024 175.78 176.68 174.07 176.34 4,128,150 +2.20(+1.26%)
May 01, 2024 175.33 177.56 173.26 174.15 7,183,707 -1.10(-0.63%)
Apr 30, 2024 177.86 178.70 175.10 175.24 3,617,131 -4.37(-2.43%)
Apr 29, 2024 179.15 179.89 177.86 179.61 5,165,294 +4.08(+2.32%)
Apr 26, 2024 174.56 176.72 174.31 175.53 3,340,039 +1.57(+0.90%)
Apr 25, 2024 171.18 174.34 170.46 173.97 5,362,293 +0.15(+0.09%)
Apr 24, 2024 174.74 175.25 172.57 173.82 4,483,915 +1.65(+0.96%)
Apr 23, 2024 171.11 172.67 170.26 172.17 3,953,196 +2.03(+1.19%)
Apr 22, 2024 169.75 171.00 168.54 170.14 4,484,826 +0.75(+0.44%)
Apr 19, 2024 170.89 171.28 168.72 169.40 6,804,989 -1.50(-0.88%)
Apr 18, 2024 172.28 172.99 170.42 170.89 4,713,118 -1.07(-0.62%)
Apr 17, 2024 173.64 173.81 171.25 171.96 6,221,759 -0.84(-0.48%)
Apr 16, 2024 172.89 173.77 171.98 172.80 6,449,252 -0.99(-0.57%)
Apr 15, 2024 178.02 178.15 173.62 173.79 5,580,271 -2.94(-1.67%)
Apr 12, 2024 178.25 178.37 176.15 176.73 5,376,201 -2.91(-1.62%)
Apr 11, 2024 178.81 180.29 177.32 179.64 4,225,853 +1.44(+0.81%)
Apr 10, 2024 178.06 178.94 177.38 178.21 5,414,555 -2.79(-1.54%)
Apr 09, 2024 181.04 181.10 179.49 181.00 4,338,275 +0.85(+0.47%)
Apr 08, 2024 179.51 180.74 179.37 180.15 4,156,779 +1.70(+0.95%)
Apr 05, 2024 178.06 179.61 177.69 178.46 5,051,786 +0.99(+0.56%)
Apr 04, 2024 180.93 181.60 177.44 177.47 4,835,654 -2.11(-1.17%)
Apr 03, 2024 178.44 180.20 178.44 179.57 5,093,542 +0.13(+0.07%)
Apr 02, 2024 179.19 179.53 178.64 179.44 6,148,453 -2.68(-1.47%)
Apr 01, 2024 183.69 183.90 181.46 182.13 4,981,543 -1.37(-0.74%)
Mar 28, 2024 183.84 183.85 183.44 183.50 2,985,457 -0.57(-0.31%)
Mar 27, 2024 183.38 184.08 182.65 184.06 2,935,673 +2.10(+1.16%)
Mar 26, 2024 182.90 183.66 181.83 181.96 2,699,715 +0.23(+0.13%)
Mar 25, 2024 181.62 182.67 181.62 181.73 2,838,427 -0.60(-0.33%)
Mar 22, 2024 182.02 182.81 181.64 182.33 2,865,649 -1.61(-0.87%)
Mar 21, 2024 184.14 184.82 183.84 183.93 3,580,179 +1.07(+0.58%)
Mar 20, 2024 180.53 182.90 180.38 182.87 4,257,562 +2.68(+1.49%)
Mar 19, 2024 178.60 180.27 178.35 180.18 3,820,286 +1.55(+0.87%)
Mar 18, 2024 179.06 179.48 177.82 178.64 4,265,600 +1.35(+0.76%)
Mar 15, 2024 177.86 179.06 176.80 177.28 4,955,809 -1.78(-1.00%)
Mar 14, 2024 180.42 180.60 178.10 179.06 5,428,612 -1.15(-0.64%)
Mar 13, 2024 180.14 181.34 179.93 180.21 2,870,925 -0.38(-0.21%)
Mar 12, 2024 179.64 181.28 178.44 180.59 3,970,307 +1.54(+0.86%)
Mar 11, 2024 179.03 179.75 178.60 179.04 4,171,216 -0.49(-0.27%)
Mar 08, 2024 180.62 181.34 178.93 179.53 6,258,878 -0.67(-0.37%)
Mar 07, 2024 179.32 180.94 179.28 180.20 3,370,923 +1.36(+0.76%)
Mar 06, 2024 180.18 180.66 178.33 178.84 4,669,980 -0.64(-0.35%)
Mar 05, 2024 180.57 180.90 178.85 179.47 6,498,942 -2.26(-1.24%)
Mar 04, 2024 183.31 183.93 181.68 181.73 5,692,971 -2.49(-1.35%)
Mar 01, 2024 183.46 184.49 182.52 184.22 5,556,892 +0.61(+0.33%)
Feb 29, 2024 183.03 184.04 182.09 183.61 4,153,159 +1.24(+0.68%)
Feb 28, 2024 181.36 183.25 181.26 182.38 3,720,431 +0.72(+0.39%)
Feb 27, 2024 181.88 182.51 180.99 181.66 3,006,443 +0.60(+0.33%)
Feb 26, 2024 181.03 181.94 180.79 181.06 3,541,102 +0.56(+0.31%)
Feb 23, 2024 180.62 181.42 180.22 180.51 3,804,417 -0.82(-0.45%)
Feb 22, 2024 179.46 181.61 179.14 181.32 4,418,891 +3.46(+1.94%)
Feb 21, 2024 177.14 178.71 176.70 177.87 4,462,378 +1.30(+0.74%)
Feb 20, 2024 176.61 177.24 175.45 176.56 4,391,498 -1.68(-0.94%)
Feb 16, 2024 178.54 179.29 177.15 178.25 4,274,622 -1.07(-0.59%)
Feb 15, 2024 177.62 179.32 177.15 179.31 5,306,657 +2.05(+1.16%)
Feb 14, 2024 176.08 177.34 175.11 177.26 5,805,515 +1.85(+1.06%)
Feb 13, 2024 175.37 176.40 174.47 175.41 7,432,795 -3.56(-1.99%)
Feb 12, 2024 179.18 180.10 178.64 178.97 3,033,171 -0.15(-0.08%)
Feb 09, 2024 177.71 179.41 177.30 179.12 4,813,197 +1.26(+0.71%)
Feb 08, 2024 177.20 177.97 176.86 177.86 4,067,548 +0.78(+0.44%)
Feb 07, 2024 176.10 177.74 175.68 177.08 3,915,114 +1.96(+1.12%)
Feb 06, 2024 173.32 175.16 173.32 175.12 4,706,211 +1.06(+0.61%)
Feb 05, 2024 174.74 174.74 172.01 174.06 6,701,704 -2.49(-1.41%)
Feb 02, 2024 174.64 177.27 173.81 176.56 10,426,986 +3.10(+1.79%)
Feb 01, 2024 170.98 173.50 170.38 173.46 7,372,947 +3.28(+1.92%)
Jan 31, 2024 172.23 173.16 170.03 170.18 6,858,313 -3.16(-1.82%)
Jan 30, 2024 173.73 174.16 173.01 173.34 3,150,992 -0.10(-0.06%)
Jan 29, 2024 171.29 173.47 170.99 173.44 3,705,077 +2.50(+1.46%)
Jan 26, 2024 170.89 171.81 170.29 170.94 3,504,041 +0.78(+0.46%)
Jan 25, 2024 170.67 170.81 168.99 170.16 5,569,894 -2.13(-1.24%)
Jan 24, 2024 174.09 174.28 172.16 172.29 4,329,772 -0.66(-0.38%)
Jan 23, 2024 173.54 174.12 172.07 172.95 3,573,122 -0.42(-0.24%)
Jan 22, 2024 174.51 175.01 172.59 173.37 5,616,348 -0.77(-0.44%)
Jan 19, 2024 172.74 174.48 171.71 174.13 4,912,723 +1.66(+0.96%)
Jan 18, 2024 172.31 172.68 170.58 172.47 4,984,599 +0.97(+0.57%)
Jan 17, 2024 171.19 171.56 170.22 171.50 3,998,163 -1.51(-0.87%)
Jan 16, 2024 172.16 173.69 171.66 173.01 4,507,527 -0.20(-0.11%)
Jan 12, 2024 174.59 175.39 172.88 173.21 3,738,355 -2.11(-1.20%)
Jan 11, 2024 175.35 175.90 173.49 175.32 4,314,692 -0.23(-0.13%)
Jan 10, 2024 174.42 175.97 174.38 175.55 3,828,736 +1.39(+0.80%)
Jan 09, 2024 173.53 174.40 173.08 174.16 4,183,053 -0.65(-0.37%)
Jan 08, 2024 172.17 175.00 172.13 174.80 4,088,690 +2.93(+1.70%)
Jan 05, 2024 171.17 173.28 171.10 171.88 6,068,615 +0.27(+0.16%)
Jan 04, 2024 172.12 173.74 171.55 171.61 5,983,364 -1.22(-0.70%)
Jan 03, 2024 175.21 175.30 172.75 172.82 7,794,564 -3.56(-2.02%)
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.