Skip to main content

CONSUMER DISC (NY: XLY )

183.10 +2.39 (+1.32%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.55 29.70 28.94 28.95 12,941,191 -0.62(-2.08%)
Apr 29, 2010 29.06 29.63 29.06 29.57 10,191,078 +0.64(+2.21%)
Apr 28, 2010 29.12 29.20 28.73 28.93 12,755,772 -0.10(-0.34%)
Apr 27, 2010 29.86 29.86 28.95 29.03 20,692,356 -0.86(-2.89%)
Apr 26, 2010 29.79 30.04 29.69 29.89 9,139,638 +0.23(+0.79%)
Apr 23, 2010 29.63 29.76 29.48 29.66 7,400,736 +0.02(+0.08%)
Apr 22, 2010 28.99 29.66 28.85 29.64 12,700,258 +0.52(+1.80%)
Apr 21, 2010 28.98 29.16 28.86 29.11 13,580,835 +0.13(+0.46%)
Apr 20, 2010 28.98 29.00 28.75 28.98 11,237,129 +0.35(+1.22%)
Apr 19, 2010 28.52 28.71 28.21 28.63 11,184,170 +0.05(+0.17%)
Apr 16, 2010 28.87 28.95 28.40 28.58 14,565,546 -0.38(-1.32%)
Apr 15, 2010 28.79 29.01 28.75 28.96 8,085,172 +0.12(+0.43%)
Apr 14, 2010 28.51 28.87 28.42 28.84 6,107,392 +0.44(+1.55%)
Apr 13, 2010 28.21 28.48 28.16 28.40 7,064,039 +0.15(+0.53%)
Apr 12, 2010 28.25 28.33 28.21 28.25 4,578,705 +0.00(+0.00%)
Apr 09, 2010 28.09 28.27 27.92 28.25 5,249,911 +0.21(+0.74%)
Apr 08, 2010 27.64 28.08 27.62 28.04 10,295,052 +0.27(+0.96%)
Apr 07, 2010 27.81 27.89 27.57 27.77 5,733,326 -0.10(-0.36%)
Apr 06, 2010 27.77 27.92 27.68 27.87 4,107,081 +0.13(+0.48%)
Apr 05, 2010 27.61 27.86 27.50 27.74 6,769,024 +0.24(+0.88%)
Apr 01, 2010 27.45 27.50 27.50 27.50 7,105,995 +0.19(+0.70%)
Mar 31, 2010 27.44 27.45 27.26 27.31 9,904,506 -0.20(-0.73%)
Mar 30, 2010 27.55 27.64 27.39 27.51 4,990,894 -0.02(-0.09%)
Mar 29, 2010 27.63 27.65 27.41 27.53 6,588,127 +0.04(+0.15%)
Mar 26, 2010 27.42 27.66 27.34 27.49 7,351,047 +0.11(+0.39%)
Mar 25, 2010 27.42 27.68 27.35 27.38 6,668,090 +0.16(+0.58%)
Mar 24, 2010 27.18 27.31 27.10 27.23 7,010,004 -0.11(-0.40%)
Mar 23, 2010 27.30 27.38 27.07 27.33 7,522,299 +0.11(+0.40%)
Mar 22, 2010 26.69 27.28 26.68 27.23 6,105,838 +0.28(+1.05%)
Mar 19, 2010 27.13 27.22 26.79 26.94 5,923,080 -0.03(-0.11%)
Mar 18, 2010 26.98 27.09 26.95 26.97 7,624,804 -0.01(-0.03%)
Mar 17, 2010 26.99 27.04 26.86 26.98 6,459,013 +0.13(+0.49%)
Mar 16, 2010 26.65 26.86 26.65 26.85 6,139,148 +0.20(+0.75%)
Mar 15, 2010 26.54 26.71 26.52 26.65 5,946,643 -0.03(-0.12%)
Mar 12, 2010 26.69 26.71 26.50 26.68 4,390,328 +0.07(+0.28%)
Mar 11, 2010 26.32 26.61 26.28 26.61 6,099,797 +0.19(+0.72%)
Mar 10, 2010 26.38 26.51 26.30 26.42 6,296,475 +0.06(+0.22%)
Mar 09, 2010 26.31 26.48 26.27 26.36 6,702,674 -0.04(-0.16%)
Mar 08, 2010 26.34 26.43 26.23 26.40 5,430,222 +0.07(+0.25%)
Mar 05, 2010 26.04 26.40 25.94 26.33 5,796,398 +0.48(+1.86%)
Mar 04, 2010 25.71 25.89 25.67 25.85 5,554,353 +0.23(+0.91%)
Mar 03, 2010 25.63 25.80 25.51 25.62 6,343,628 +0.07(+0.29%)
Mar 02, 2010 25.72 25.78 25.55 25.55 14,408,313 -0.13(-0.52%)
Mar 01, 2010 25.41 25.70 25.33 25.68 9,844,656 +0.40(+1.57%)
Feb 26, 2010 25.25 25.35 25.10 25.28 7,618,790 +0.04(+0.16%)
Feb 25, 2010 24.77 25.25 24.77 25.24 6,903,903 +0.04(+0.16%)
Feb 24, 2010 24.99 25.22 24.88 25.20 7,648,686 +0.32(+1.30%)
Feb 23, 2010 24.98 25.12 24.79 24.88 6,911,505 -0.15(-0.60%)
Feb 22, 2010 25.11 25.14 24.98 25.03 4,294,170 -0.01(-0.03%)
Feb 19, 2010 24.99 25.12 24.86 25.03 6,941,228 +0.06(+0.23%)
Feb 18, 2010 24.76 24.98 24.69 24.98 7,143,651 +0.16(+0.63%)
Feb 17, 2010 24.73 24.82 24.58 24.82 5,590,154 +0.20(+0.81%)
Feb 16, 2010 24.49 24.62 24.25 24.62 5,457,535 +0.39(+1.61%)
Feb 12, 2010 23.95 24.23 24.23 24.23 7,646,804 +0.00(+0.00%)
Feb 11, 2010 23.88 24.23 23.73 24.23 7,034,892 +0.28(+1.18%)
Feb 10, 2010 24.07 24.08 23.74 23.95 6,719,467 -0.10(-0.41%)
Feb 09, 2010 23.89 24.20 23.81 24.05 8,335,481 +0.16(+0.66%)
Feb 08, 2010 23.88 24.07 23.68 23.89 7,698,040 +0.06(+0.24%)
Feb 05, 2010 23.89 24.00 23.37 23.83 10,024,352 -0.07(-0.28%)
Feb 04, 2010 24.41 24.47 23.89 23.90 12,224,165 -0.71(-2.89%)
Feb 03, 2010 24.53 24.67 24.46 24.61 5,870,994 +0.02(+0.07%)
Feb 02, 2010 24.31 24.60 24.17 24.59 6,631,914 +0.52(+2.15%)
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.