Skip to main content

CONSUMER DISC (NY: XLY )

183.98 +0.65 (+0.35%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.46 39.46 39.17 39.27 8,074,744 -0.22(-0.57%)
Apr 27, 2012 39.29 39.67 39.11 39.49 9,452,994 +0.48(+1.24%)
Apr 26, 2012 38.47 39.08 38.47 39.01 6,716,471 +0.48(+1.25%)
Apr 25, 2012 38.17 38.55 38.16 38.53 9,172,181 +0.64(+1.68%)
Apr 24, 2012 38.06 38.22 37.73 37.89 10,315,500 -0.13(-0.34%)
Apr 23, 2012 38.09 38.16 37.77 38.02 7,157,731 -0.41(-1.08%)
Apr 20, 2012 38.53 38.72 38.41 38.43 5,341,349 +0.06(+0.16%)
Apr 19, 2012 38.68 38.87 38.20 38.37 6,628,876 -0.31(-0.80%)
Apr 18, 2012 38.53 38.84 38.48 38.68 5,011,267 +0.00(+0.00%)
Apr 17, 2012 38.40 38.73 38.29 38.68 5,457,228 +0.46(+1.22%)
Apr 16, 2012 38.45 38.54 38.04 38.22 11,524,326 -0.14(-0.36%)
Apr 13, 2012 38.38 38.56 38.17 38.35 7,519,796 -0.10(-0.27%)
Apr 12, 2012 38.06 38.49 37.91 38.46 8,186,910 +0.48(+1.27%)
Apr 11, 2012 37.83 38.08 37.79 37.97 5,251,621 +0.52(+1.38%)
Apr 10, 2012 38.26 38.39 37.38 37.46 20,058,248 -0.94(-2.44%)
Apr 09, 2012 38.19 38.48 38.12 38.40 7,659,320 -0.35(-0.91%)
Apr 05, 2012 38.35 38.81 38.35 38.75 6,636,778 +0.27(+0.69%)
Apr 04, 2012 38.61 38.64 38.24 38.48 8,690,813 -0.36(-0.93%)
Apr 03, 2012 38.87 39.08 38.70 38.84 6,175,245 -0.08(-0.20%)
Apr 02, 2012 38.76 39.05 38.65 38.92 12,609,518 +0.10(+0.27%)
Mar 30, 2012 38.81 38.92 38.59 38.82 4,859,577 +0.17(+0.45%)
Mar 29, 2012 38.40 38.68 38.22 38.65 4,540,253 -0.01(-0.02%)
Mar 28, 2012 39.02 39.02 38.48 38.65 7,777,854 -0.34(-0.86%)
Mar 27, 2012 39.16 39.22 38.96 38.99 5,227,834 -0.06(-0.15%)
Mar 26, 2012 38.76 39.08 38.71 39.05 6,646,311 +0.61(+1.59%)
Mar 23, 2012 38.34 38.48 37.96 38.44 4,097,025 +0.04(+0.11%)
Mar 22, 2012 38.30 38.49 38.23 38.40 5,295,957 -0.09(-0.25%)
Mar 21, 2012 38.52 38.61 38.44 38.49 3,576,949 +0.05(+0.12%)
Mar 20, 2012 38.20 38.52 38.09 38.44 5,538,001 +0.06(+0.17%)
Mar 19, 2012 38.05 38.43 38.03 38.38 8,276,085 +0.20(+0.52%)
Mar 16, 2012 38.35 38.36 38.10 38.18 8,971,671 -0.12(-0.32%)
Mar 15, 2012 38.17 38.33 38.02 38.30 6,141,025 +0.13(+0.34%)
Mar 14, 2012 38.24 38.27 38.06 38.18 8,131,108 -0.05(-0.13%)
Mar 13, 2012 37.79 38.23 37.72 38.23 7,924,443 +0.58(+1.55%)
Mar 12, 2012 37.76 37.86 37.57 37.64 6,275,422 -0.10(-0.27%)
Mar 09, 2012 37.68 37.82 37.59 37.75 5,517,459 +0.21(+0.57%)
Mar 08, 2012 37.20 37.61 37.20 37.53 5,101,108 +0.38(+1.02%)
Mar 07, 2012 36.87 37.21 36.85 37.15 5,611,177 +0.42(+1.15%)
Mar 06, 2012 36.97 36.99 36.62 36.73 6,393,095 -0.58(-1.56%)
Mar 05, 2012 37.25 37.39 37.14 37.32 3,875,298 -0.03(-0.09%)
Mar 02, 2012 37.27 37.49 37.22 37.35 6,757,759 -0.03(-0.07%)
Mar 01, 2012 37.17 37.43 37.15 37.38 5,515,263 +0.31(+0.83%)
Feb 29, 2012 37.23 37.34 37.06 37.07 11,075,724 -0.14(-0.37%)
Feb 28, 2012 37.00 37.22 36.91 37.21 7,137,608 +0.21(+0.56%)
Feb 27, 2012 36.66 37.05 36.55 37.00 5,167,886 +0.21(+0.58%)
Feb 24, 2012 36.83 36.94 36.73 36.78 3,227,540 -0.04(-0.12%)
Feb 23, 2012 36.65 36.84 36.51 36.83 4,120,215 +0.18(+0.49%)
Feb 22, 2012 36.74 36.80 36.52 36.65 5,397,042 -0.09(-0.26%)
Feb 21, 2012 36.99 37.09 36.66 36.74 4,798,394 -0.13(-0.35%)
Feb 17, 2012 36.65 36.93 36.65 36.87 3,927,316 +0.32(+0.87%)
Feb 16, 2012 36.34 36.60 36.31 36.55 5,787,862 +0.15(+0.42%)
Feb 15, 2012 36.72 36.79 36.31 36.40 5,791,165 -0.16(-0.45%)
Feb 14, 2012 36.42 36.59 36.29 36.56 4,490,512 -0.04(-0.12%)
Feb 13, 2012 36.57 36.66 36.47 36.60 5,638,859 +0.29(+0.80%)
Feb 10, 2012 36.14 36.36 36.10 36.31 3,709,200 -0.20(-0.54%)
Feb 09, 2012 36.43 36.54 36.18 36.51 4,811,332 +0.06(+0.16%)
Feb 08, 2012 36.45 36.62 36.23 36.45 4,964,595 +0.09(+0.24%)
Feb 07, 2012 36.19 36.42 36.08 36.36 10,962,445 +0.17(+0.47%)
Feb 06, 2012 36.04 36.25 36.03 36.19 3,012,843 -0.08(-0.21%)
Feb 03, 2012 35.80 36.27 35.80 36.27 6,480,724 +0.73(+2.05%)
Feb 02, 2012 35.57 35.62 35.37 35.54 4,202,788 -0.04(-0.12%)
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.