Skip to main content

CONSUMER DISC (NY: XLY )

182.53 +1.82 (+1.01%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 53.03 53.52 52.98 53.38 6,111,969 -0.20(-0.38%)
Sep 27, 2013 53.39 53.65 53.35 53.59 5,625,560 +0.01(+0.02%)
Sep 26, 2013 53.08 53.60 53.08 53.58 3,994,074 +0.50(+0.95%)
Sep 25, 2013 53.43 53.46 53.01 53.08 6,497,131 -0.33(-0.61%)
Sep 24, 2013 53.31 53.70 53.12 53.40 4,386,779 +0.14(+0.26%)
Sep 23, 2013 53.56 53.62 53.02 53.26 8,128,535 -0.41(-0.77%)
Sep 20, 2013 54.01 54.16 53.62 53.68 8,731,767 -0.33(-0.60%)
Sep 19, 2013 54.19 54.21 53.90 54.00 7,220,199 -0.02(-0.03%)
Sep 18, 2013 53.32 54.20 53.15 54.02 11,005,735 +0.61(+1.15%)
Sep 17, 2013 53.03 53.46 53.03 53.40 4,830,148 +0.31(+0.58%)
Sep 16, 2013 53.53 53.36 53.01 53.10 7,460,969 +0.24(+0.45%)
Sep 13, 2013 52.76 52.89 52.53 52.86 6,411,999 +0.15(+0.28%)
Sep 12, 2013 52.76 52.92 52.50 52.71 4,850,875 -0.12(-0.23%)
Sep 11, 2013 52.39 52.83 52.39 52.83 5,808,318 +0.38(+0.73%)
Sep 10, 2013 52.16 52.46 52.16 52.45 5,045,530 +0.50(+0.97%)
Sep 09, 2013 51.67 52.03 51.58 51.95 4,937,091 +0.46(+0.89%)
Sep 06, 2013 51.81 51.87 50.98 51.49 6,779,967 -0.06(-0.12%)
Sep 05, 2013 51.60 51.82 51.50 51.55 5,729,793 +0.02(+0.03%)
Sep 04, 2013 50.93 51.62 50.93 51.53 6,174,636 +0.54(+1.05%)
Sep 03, 2013 51.21 51.45 50.80 51.00 9,135,953 +0.36(+0.71%)
Aug 30, 2013 51.03 51.03 50.46 50.64 6,682,783 -0.32(-0.62%)
Aug 29, 2013 50.61 51.22 50.55 50.95 5,804,637 +0.25(+0.48%)
Aug 28, 2013 50.40 50.87 50.31 50.71 4,046,663 +0.27(+0.54%)
Aug 27, 2013 50.73 51.00 50.40 50.44 7,945,215 -0.83(-1.63%)
Aug 26, 2013 51.45 51.73 51.24 51.27 4,756,452 -0.11(-0.20%)
Aug 23, 2013 51.45 51.53 51.13 51.38 3,191,695 +0.01(+0.02%)
Aug 22, 2013 50.93 51.55 50.80 51.37 6,595,946 +0.51(+1.00%)
Aug 21, 2013 51.16 51.30 50.69 50.86 5,979,585 -0.44(-0.86%)
Aug 20, 2013 50.96 51.45 50.96 51.30 3,957,314 +0.52(+1.02%)
Aug 19, 2013 50.97 51.24 50.78 50.78 3,798,756 -0.22(-0.43%)
Aug 16, 2013 51.02 51.41 51.00 51.00 7,352,044 -0.18(-0.36%)
Aug 15, 2013 51.72 51.77 51.01 51.18 17,536,706 -0.91(-1.75%)
Aug 14, 2013 52.46 52.57 52.07 52.10 7,267,089 -0.58(-1.10%)
Aug 13, 2013 52.68 52.77 52.26 52.68 4,296,358 +0.00(+0.00%)
Aug 12, 2013 52.46 52.84 52.41 52.68 3,985,534 -0.07(-0.13%)
Aug 09, 2013 52.90 53.06 52.58 52.75 3,557,365 -0.11(-0.22%)
Aug 08, 2013 52.76 53.01 52.51 52.86 3,439,964 +0.35(+0.67%)
Aug 07, 2013 52.69 52.82 52.37 52.51 4,054,267 -0.47(-0.88%)
Aug 06, 2013 53.09 53.21 52.66 52.97 3,609,969 -0.22(-0.41%)
Aug 05, 2013 53.21 53.27 53.07 53.19 2,081,423 -0.11(-0.21%)
Aug 02, 2013 52.84 53.33 52.81 53.31 4,258,737 +0.38(+0.71%)
Aug 01, 2013 52.55 53.02 52.48 52.93 4,704,621 +0.81(+1.55%)
Jul 31, 2013 52.03 52.50 52.03 52.12 5,979,051 +0.27(+0.52%)
Jul 30, 2013 52.19 52.19 51.79 51.85 3,756,602 -0.13(-0.25%)
Jul 29, 2013 52.17 52.28 51.88 51.98 4,881,151 -0.27(-0.52%)
Jul 26, 2013 51.92 52.29 51.74 52.25 3,447,339 +0.17(+0.32%)
Jul 25, 2013 51.97 52.10 51.76 52.09 4,238,272 +0.07(+0.13%)
Jul 24, 2013 52.44 52.49 51.90 52.02 4,387,914 -0.18(-0.34%)
Jul 23, 2013 52.34 52.45 52.12 52.19 4,377,360 -0.07(-0.13%)
Jul 22, 2013 52.32 52.30 52.06 52.26 4,740,326 -0.04(-0.07%)
Jul 19, 2013 52.32 52.46 52.16 52.30 6,349,906 -0.04(-0.08%)
Jul 18, 2013 52.13 52.51 52.13 52.34 3,585,758 +0.30(+0.57%)
Jul 17, 2013 52.14 52.17 51.96 52.04 4,787,763 +0.03(+0.05%)
Jul 16, 2013 52.32 52.38 51.82 52.02 5,461,088 -0.28(-0.54%)
Jul 15, 2013 52.59 52.59 52.28 52.30 4,110,087 -0.13(-0.25%)
Jul 12, 2013 52.13 52.46 52.10 52.43 5,097,857 +0.25(+0.47%)
Jul 11, 2013 52.00 52.23 51.88 52.18 8,157,880 +0.74(+1.43%)
Jul 10, 2013 51.33 51.53 51.12 51.45 11,168,615 +0.05(+0.10%)
Jul 09, 2013 51.47 51.55 51.24 51.39 7,229,607 +0.20(+0.39%)
Jul 08, 2013 51.05 51.28 50.97 51.19 15,055,260 +0.47(+0.93%)
Jul 05, 2013 50.59 50.75 50.17 50.72 7,251,520 +0.54(+1.08%)
Jul 03, 2013 49.68 50.48 49.60 50.17 2,984,831 +0.23(+0.46%)
Jul 02, 2013 49.80 50.28 49.74 49.94 3,452,301 +0.09(+0.18%)
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.