Skip to main content

CONSUMER DISC (NY: XLY )

182.53 +1.82 (+1.01%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 126.58 127.53 126.04 127.50 3,814,666 -0.34(-0.27%)
Dec 29, 2022 126.42 128.13 125.93 127.84 3,794,929 +3.21(+2.57%)
Dec 28, 2022 125.75 126.97 124.38 124.64 5,102,153 -1.06(-0.84%)
Dec 27, 2022 127.17 127.41 125.61 125.69 4,323,644 -2.07(-1.62%)
Dec 23, 2022 126.56 128.12 125.70 127.76 3,318,345 +0.87(+0.68%)
Dec 22, 2022 128.77 128.86 125.00 126.90 6,531,462 -3.35(-2.57%)
Dec 21, 2022 129.76 130.96 129.26 130.24 5,402,733 +2.04(+1.59%)
Dec 20, 2022 128.91 129.99 128.02 128.20 3,905,551 -1.51(-1.16%)
Dec 19, 2022 131.80 132.08 129.20 129.71 4,394,446 -2.12(-1.61%)
Dec 16, 2022 133.57 134.09 131.14 131.82 6,791,800 -2.51(-1.87%)
Dec 15, 2022 134.46 135.11 133.34 134.34 6,068,389 -2.24(-1.64%)
Dec 14, 2022 137.32 138.45 135.04 136.58 5,538,034 -1.02(-0.74%)
Dec 13, 2022 142.17 143.06 136.12 137.60 5,457,021 +0.00(+0.00%)
Dec 12, 2022 136.97 137.60 136.08 137.60 3,324,528 +0.34(+0.25%)
Dec 09, 2022 137.02 138.62 136.81 137.26 3,666,310 -0.60(-0.44%)
Dec 08, 2022 136.77 138.38 136.12 137.86 3,253,809 +1.32(+0.97%)
Dec 07, 2022 136.43 138.00 136.01 136.54 5,512,073 -0.83(-0.60%)
Dec 06, 2022 139.14 139.74 136.18 137.37 4,012,368 -2.18(-1.56%)
Dec 05, 2022 141.78 142.22 139.17 139.54 5,881,554 -4.14(-2.88%)
Dec 02, 2022 141.85 144.12 141.82 143.69 6,080,937 -0.19(-0.13%)
Dec 01, 2022 144.43 145.03 142.78 143.88 4,903,392 -0.02(-0.01%)
Nov 30, 2022 139.17 143.94 138.27 143.90 8,333,371 +4.80(+3.45%)
Nov 29, 2022 139.67 140.18 138.56 139.10 5,292,869 -0.44(-0.32%)
Nov 28, 2022 139.65 141.11 139.24 139.54 3,068,264 -0.87(-0.62%)
Nov 25, 2022 140.40 140.80 139.67 140.41 1,607,393 +0.08(+0.06%)
Nov 23, 2022 138.82 140.63 138.54 140.33 3,137,725 +2.00(+1.44%)
Nov 22, 2022 137.33 138.40 136.38 138.33 2,803,573 +1.55(+1.13%)
Nov 21, 2022 138.02 138.41 136.05 136.79 3,429,773 -2.01(-1.45%)
Nov 18, 2022 140.40 140.45 137.19 138.79 3,765,581 +0.19(+0.13%)
Nov 17, 2022 138.28 139.20 137.31 138.61 3,842,356 -1.70(-1.21%)
Nov 16, 2022 139.87 141.47 139.29 140.31 4,862,505 -2.18(-1.53%)
Nov 15, 2022 143.90 144.67 140.91 142.49 4,438,931 +1.92(+1.37%)
Nov 14, 2022 141.59 142.84 140.42 140.57 8,045,728 -2.26(-1.59%)
Nov 11, 2022 139.69 143.62 139.27 142.83 5,856,111 +3.35(+2.40%)
Nov 10, 2022 136.50 139.64 135.06 139.48 7,880,217 +9.50(+7.31%)
Nov 09, 2022 133.37 133.99 129.85 129.99 5,158,559 -4.09(-3.05%)
Nov 08, 2022 134.57 135.68 132.23 134.08 4,843,250 -0.33(-0.25%)
Nov 07, 2022 136.18 136.29 133.09 134.41 3,770,649 -0.95(-0.70%)
Nov 04, 2022 137.42 138.77 132.81 135.36 6,414,337 +1.12(+0.84%)
Nov 03, 2022 134.08 135.78 133.35 134.24 5,646,645 -0.81(-0.60%)
Nov 02, 2022 140.21 135.00 135.04 10,084,137 -5.31(-3.78%)
Nov 01, 2022 144.20 144.61 140.07 140.35 6,356,278 -1.44(-1.01%)
Oct 31, 2022 141.94 142.86 140.59 141.79 4,757,803 -0.91(-0.64%)
Oct 28, 2022 138.75 142.90 137.75 142.70 7,152,801 +0.13(+0.09%)
Oct 27, 2022 143.83 144.74 142.07 142.58 6,461,647 -0.55(-0.38%)
Oct 26, 2022 142.55 146.01 142.15 143.13 3,488,545 -1.16(-0.80%)
Oct 25, 2022 140.83 144.68 140.83 144.29 3,785,847 +3.52(+2.50%)
Oct 24, 2022 139.54 141.37 137.05 140.76 4,612,466 +0.58(+0.41%)
Oct 21, 2022 136.06 140.31 135.31 140.18 7,911,078 +3.97(+2.91%)
Oct 20, 2022 137.01 139.57 135.76 136.22 5,178,265 -2.69(-1.94%)
Oct 19, 2022 139.34 140.24 137.44 138.90 3,628,666 -1.58(-1.12%)
Oct 18, 2022 142.89 143.30 139.11 140.48 5,266,129 +1.91(+1.38%)
Oct 17, 2022 136.01 138.94 135.95 138.57 6,669,386 +5.41(+4.06%)
Oct 14, 2022 139.71 140.44 132.95 133.16 6,817,123 -5.17(-3.74%)
Oct 13, 2022 132.74 139.11 131.47 138.33 9,936,848 +1.50(+1.09%)
Oct 12, 2022 136.49 137.89 135.39 136.84 9,874,144 +0.35(+0.26%)
Oct 11, 2022 136.93 139.27 135.58 136.48 6,096,660 -1.12(-0.82%)
Oct 10, 2022 138.67 139.06 136.25 137.60 5,108,519 -0.86(-0.62%)
Oct 07, 2022 141.27 141.58 137.65 138.46 5,686,188 -4.93(-3.44%)
Oct 06, 2022 144.11 145.53 142.77 143.39 7,328,495 -1.02(-0.71%)
Oct 05, 2022 142.97 145.37 141.44 144.42 6,369,746 -0.86(-0.59%)
Oct 04, 2022 143.85 146.69 143.44 145.27 9,987,266 +4.90(+3.49%)
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.