Skip to main content

CONSUMER DISC (NY: XLY )

183.89 -0.57 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 122.33 124.56 121.96 124.00 3,465,752 +1.56(+1.28%)
Jun 29, 2020 120.68 122.53 119.35 122.43 4,028,492 +2.28(+1.90%)
Jun 26, 2020 123.00 123.26 119.95 120.15 5,920,729 -2.88(-2.34%)
Jun 25, 2020 122.35 123.17 121.14 123.03 5,031,023 +0.17(+0.13%)
Jun 24, 2020 124.89 125.33 121.34 122.87 6,160,532 -2.77(-2.20%)
Jun 23, 2020 126.00 126.42 125.26 125.64 3,783,843 +0.98(+0.79%)
Jun 22, 2020 123.18 124.76 122.63 124.66 2,922,907 +1.27(+1.03%)
Jun 19, 2020 125.92 126.16 122.99 123.39 6,908,449 -0.97(-0.78%)
Jun 18, 2020 124.33 125.02 123.79 124.36 2,856,284 -0.46(-0.36%)
Jun 17, 2020 125.66 126.09 124.50 124.81 3,277,829 -0.33(-0.26%)
Jun 16, 2020 126.29 126.45 122.62 125.14 5,247,941 +2.58(+2.10%)
Jun 15, 2020 118.75 122.95 118.10 122.56 5,158,172 +1.15(+0.95%)
Jun 12, 2020 123.44 123.87 118.95 121.41 6,188,688 +1.19(+0.99%)
Jun 11, 2020 122.80 124.63 119.93 120.22 7,089,974 -6.64(-5.24%)
Jun 10, 2020 128.57 128.59 126.73 126.86 4,018,178 -1.20(-0.94%)
Jun 09, 2020 127.94 128.78 127.13 128.07 4,485,517 -1.01(-0.78%)
Jun 08, 2020 127.87 129.12 127.87 129.07 3,613,078 +1.94(+1.52%)
Jun 05, 2020 127.12 127.85 126.49 127.14 6,033,731 +2.97(+2.40%)
Jun 04, 2020 124.50 125.26 123.50 124.16 5,147,015 -0.63(-0.50%)
Jun 03, 2020 123.08 125.18 123.08 124.79 5,709,920 +2.31(+1.89%)
Jun 02, 2020 121.98 122.48 121.35 122.48 4,363,461 +1.04(+0.85%)
Jun 01, 2020 120.44 121.88 120.35 121.44 3,439,077 +1.14(+0.95%)
May 29, 2020 119.82 120.73 118.90 120.30 6,718,495 +0.44(+0.36%)
May 28, 2020 121.69 122.13 119.53 119.86 3,764,995 -1.47(-1.21%)
May 27, 2020 120.71 121.35 118.27 121.33 5,951,894 +2.04(+1.71%)
May 26, 2020 120.54 120.84 119.11 119.29 4,711,959 +1.86(+1.58%)
May 22, 2020 117.56 117.75 116.53 117.43 3,944,647 -0.17(-0.15%)
May 21, 2020 117.48 118.24 116.18 117.60 4,706,108 +0.42(+0.35%)
May 20, 2020 117.58 117.61 116.46 117.19 3,978,855 +1.51(+1.31%)
May 19, 2020 115.84 117.60 115.40 115.68 5,426,925 -0.42(-0.36%)
May 18, 2020 114.92 116.62 114.81 116.09 5,282,521 +4.23(+3.78%)
May 15, 2020 109.67 111.88 109.30 111.86 6,481,362 +1.29(+1.16%)
May 14, 2020 107.61 110.62 106.61 110.57 5,903,318 +1.63(+1.49%)
May 13, 2020 110.69 111.32 107.86 108.94 6,897,263 -1.91(-1.72%)
May 12, 2020 113.82 114.08 110.80 110.85 6,163,863 -2.48(-2.19%)
May 11, 2020 112.60 114.26 112.44 113.33 4,174,318 -0.25(-0.22%)
May 08, 2020 112.84 113.69 112.22 113.58 4,063,885 +2.17(+1.95%)
May 07, 2020 111.06 111.97 111.00 111.42 5,506,190 +1.73(+1.57%)
May 06, 2020 110.43 110.89 109.53 109.69 4,031,380 -0.02(-0.02%)
May 05, 2020 110.77 111.09 109.48 109.71 4,693,770 +0.40(+0.36%)
May 04, 2020 107.29 109.36 106.67 109.31 4,755,900 +0.59(+0.54%)
May 01, 2020 109.48 110.37 107.88 108.72 6,479,710 -4.22(-3.74%)
Apr 30, 2020 112.83 113.62 111.78 112.94 5,217,059 -0.71(-0.62%)
Apr 29, 2020 113.36 114.50 112.73 113.65 5,160,555 +2.45(+2.20%)
Apr 28, 2020 112.84 113.24 110.64 111.20 4,882,483 +0.44(+0.39%)
Apr 27, 2020 109.84 111.48 109.74 110.77 4,252,973 +2.04(+1.87%)
Apr 24, 2020 108.02 109.22 107.03 108.73 3,008,709 +1.81(+1.69%)
Apr 23, 2020 107.48 108.51 106.53 106.92 4,263,187 -0.03(-0.03%)
Apr 22, 2020 106.64 107.69 106.04 106.95 3,495,207 +2.26(+2.16%)
Apr 21, 2020 105.69 106.39 103.88 104.69 4,467,960 -2.79(-2.60%)
Apr 20, 2020 108.20 109.64 107.30 107.48 3,523,512 -1.91(-1.74%)
Apr 17, 2020 108.84 109.65 107.49 109.39 4,525,763 +3.14(+2.95%)
Apr 16, 2020 105.43 107.52 104.42 106.25 4,757,461 +1.26(+1.20%)
Apr 15, 2020 104.68 105.72 103.72 104.99 3,932,012 -2.35(-2.19%)
Apr 14, 2020 105.47 107.55 104.97 107.35 5,930,598 +4.04(+3.91%)
Apr 13, 2020 102.93 103.69 101.37 103.31 3,522,122 -0.03(-0.03%)
Apr 09, 2020 102.97 105.04 102.34 103.34 5,495,149 +1.83(+1.80%)
Apr 08, 2020 99.61 101.91 98.89 101.50 4,300,273 +3.10(+3.15%)
Apr 07, 2020 101.45 102.19 98.19 98.41 7,235,907 +1.44(+1.49%)
Apr 06, 2020 92.79 97.48 92.79 96.96 5,475,550 +7.45(+8.32%)
Apr 03, 2020 90.55 91.01 88.37 89.51 5,347,624 -1.59(-1.74%)
Apr 02, 2020 90.23 92.49 89.10 91.10 6,192,945 +0.34(+0.37%)
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.