Skip to main content

CONSUMER DISC (NY: XLY )

182.40 -2.05 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 26.76 26.95 26.71 26.91 2,105,213 +0.18(+0.68%)
Sep 29, 2005 26.51 26.75 26.31 26.73 2,408,217 +0.27(+1.00%)
Sep 28, 2005 26.69 26.77 26.43 26.47 2,535,333 -0.24(-0.90%)
Sep 27, 2005 26.71 26.79 26.57 26.71 909,856 -0.01(-0.03%)
Sep 26, 2005 26.96 27.07 26.60 26.71 841,771 -0.03(-0.12%)
Sep 23, 2005 26.75 26.86 26.55 26.75 535,990 +0.10(+0.37%)
Sep 22, 2005 26.19 26.71 26.18 26.65 4,643,927 +0.42(+1.61%)
Sep 21, 2005 26.51 26.54 26.22 26.23 5,164,828 -0.42(-1.59%)
Sep 20, 2005 27.09 27.17 26.61 26.65 4,248,694 -0.47(-1.74%)
Sep 19, 2005 27.42 27.51 27.00 27.12 1,585,157 -0.33(-1.21%)
Sep 16, 2005 27.46 27.56 27.38 27.45 1,172,902 -0.02(-0.06%)
Sep 15, 2005 27.46 27.49 27.39 27.47 30,300 +0.04(+0.15%)
Sep 14, 2005 27.71 27.75 27.39 27.43 2,209,755 -0.26(-0.93%)
Sep 13, 2005 28.00 28.00 27.68 27.68 1,125,943 -0.41(-1.44%)
Sep 12, 2005 27.96 28.12 27.92 28.09 1,589,623 +0.07(+0.27%)
Sep 09, 2005 27.79 28.05 27.79 28.02 2,207,582 +0.23(+0.83%)
Sep 08, 2005 27.79 27.87 27.74 27.78 4,631,251 -0.27(-0.95%)
Sep 07, 2005 27.92 28.08 27.79 28.05 2,662,450 +0.20(+0.71%)
Sep 06, 2005 27.29 27.85 27.29 27.85 1,634,651 +0.47(+1.72%)
Sep 02, 2005 27.50 27.58 27.30 27.38 1,967,231 -0.10(-0.36%)
Sep 01, 2005 27.79 27.79 27.39 27.48 2,439,000 -0.27(-0.99%)
Aug 31, 2005 27.52 27.75 27.39 27.75 1,742,815 +0.24(+0.87%)
Aug 30, 2005 27.67 27.68 27.34 27.51 1,996,928 -0.28(-1.01%)
Aug 29, 2005 27.44 27.82 27.44 27.79 770,909 +0.08(+0.30%)
Aug 26, 2005 27.75 27.78 27.63 27.71 222,725 -0.12(-0.42%)
Aug 25, 2005 27.71 27.87 27.71 27.82 701,617 +0.07(+0.27%)
Aug 24, 2005 27.94 28.08 27.73 27.75 443,882 -0.20(-0.71%)
Aug 23, 2005 27.96 28.06 27.85 27.95 523,315 -0.09(-0.32%)
Aug 22, 2005 28.16 28.24 27.84 28.04 798,916 -0.02(-0.06%)
Aug 19, 2005 28.33 28.33 28.06 28.06 791,793 -0.14(-0.50%)
Aug 18, 2005 28.21 28.30 28.10 28.20 2,193,458 -0.12(-0.41%)
Aug 17, 2005 28.16 28.41 28.12 28.31 678,318 +0.17(+0.59%)
Aug 16, 2005 28.73 28.73 28.14 28.15 1,246,058 -0.60(-2.07%)
Aug 15, 2005 28.50 28.76 28.42 28.74 609,146 +0.21(+0.73%)
Aug 12, 2005 28.50 28.61 28.21 28.54 2,266,614 -0.07(-0.26%)
Aug 11, 2005 28.54 28.66 28.39 28.61 375,917 +0.12(+0.44%)
Aug 10, 2005 28.63 28.83 28.42 28.49 539,853 -0.02(-0.06%)
Aug 09, 2005 28.33 28.57 28.25 28.50 596,229 +0.31(+1.12%)
Aug 08, 2005 28.21 28.38 28.15 28.19 1,185,457 -0.07(-0.23%)
Aug 05, 2005 28.38 28.43 28.17 28.26 2,320,333 -0.22(-0.76%)
Aug 04, 2005 28.60 28.74 28.36 28.47 840,564 -0.25(-0.87%)
Aug 03, 2005 28.83 28.83 28.67 28.72 810,746 -0.12(-0.43%)
Aug 02, 2005 28.75 28.84 28.70 28.84 255,199 +0.14(+0.49%)
Aug 01, 2005 28.74 28.82 28.66 28.70 319,663 +0.01(+0.03%)
Jul 29, 2005 28.99 29.01 28.69 28.69 562,669 -0.31(-1.09%)
Jul 28, 2005 28.78 29.02 28.78 29.01 528,144 +0.29(+1.01%)
Jul 27, 2005 28.70 28.72 28.49 28.72 304,331 +0.07(+0.26%)
Jul 26, 2005 28.57 28.66 28.48 28.65 279,584 +0.23(+0.82%)
Jul 25, 2005 28.62 28.77 28.41 28.41 359,620 -0.22(-0.78%)
Jul 22, 2005 28.50 28.68 28.45 28.64 179,387 +0.14(+0.49%)
Jul 21, 2005 28.58 28.66 28.40 28.50 284,775 -0.07(-0.23%)
Jul 20, 2005 28.39 28.59 28.22 28.56 928,085 +0.11(+0.38%)
Jul 19, 2005 28.37 28.47 28.30 28.45 1,331,768 +0.17(+0.62%)
Jul 18, 2005 28.16 28.36 28.08 28.28 394,508 +0.02(+0.09%)
Jul 15, 2005 28.15 28.32 28.09 28.26 236,125 +0.12(+0.41%)
Jul 14, 2005 28.21 28.31 28.07 28.14 294,553 +0.15(+0.53%)
Jul 13, 2005 28.19 28.19 27.93 27.99 245,058 -0.07(-0.27%)
Jul 12, 2005 27.95 28.13 27.83 28.07 672,282 +0.18(+0.65%)
Jul 11, 2005 27.73 27.93 27.73 27.88 385,334 +0.15(+0.54%)
Jul 08, 2005 27.38 27.74 27.31 27.73 1,228,795 +0.42(+1.55%)
Jul 07, 2005 27.00 27.34 26.88 27.31 495,912 +0.08(+0.30%)
Jul 06, 2005 27.38 27.46 27.20 27.23 262,080 -0.25(-0.90%)
Jul 05, 2005 27.29 27.50 27.15 27.48 311,092 +0.26(+0.94%)
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.