Skip to main content

CONSUMER DISC (NY: XLY )

182.60 +1.89 (+1.05%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 105.72 106.16 105.34 105.65 4,465,200 -1.40(-1.31%)
May 30, 2019 106.70 107.41 106.69 107.05 4,092,879 +0.70(+0.65%)
May 29, 2019 106.71 106.81 105.66 106.35 4,684,094 -0.95(-0.89%)
May 28, 2019 108.32 108.94 107.24 107.31 3,890,046 -0.71(-0.66%)
May 24, 2019 108.47 108.65 107.57 108.02 2,522,950 +0.14(+0.13%)
May 23, 2019 108.36 108.43 107.35 107.88 4,678,817 -1.35(-1.24%)
May 22, 2019 109.49 110.34 109.11 109.23 3,791,825 -1.13(-1.03%)
May 21, 2019 109.92 110.65 109.54 110.36 3,640,744 +0.76(+0.70%)
May 20, 2019 109.98 109.98 109.25 109.60 3,715,679 -0.78(-0.71%)
May 17, 2019 110.29 111.78 110.29 110.38 3,858,562 -0.85(-0.76%)
May 16, 2019 110.67 111.89 110.48 111.23 3,797,015 +1.02(+0.92%)
May 15, 2019 108.79 110.43 108.58 110.21 4,365,003 +0.74(+0.68%)
May 14, 2019 108.88 110.00 108.35 109.47 4,826,167 +1.10(+1.01%)
May 13, 2019 109.44 109.69 108.02 108.37 8,025,002 -3.32(-2.98%)
May 10, 2019 111.26 112.18 109.62 111.69 7,162,466 +0.16(+0.15%)
May 09, 2019 111.12 111.91 110.26 111.53 6,702,786 -0.46(-0.41%)
May 08, 2019 111.77 112.66 111.43 111.99 7,510,993 +0.04(+0.03%)
May 07, 2019 112.98 113.22 111.13 111.95 6,908,109 -1.72(-1.52%)
May 06, 2019 112.39 113.87 112.32 113.68 4,005,100 -0.69(-0.61%)
May 03, 2019 114.10 114.59 113.76 114.37 3,678,366 +1.33(+1.18%)
May 02, 2019 113.01 113.50 112.23 113.04 10,929,910 +0.09(+0.08%)
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.