Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMER DISC (NY: XLY )

178.10 -0.96 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 172.20 172.76 171.63 172.75 3,491,804 +0.97(+0.57%)
Jul 28, 2023 170.75 172.23 170.21 171.77 3,994,794 +2.86(+1.70%)
Jul 27, 2023 172.40 172.72 168.58 168.91 4,758,873 -1.77(-1.04%)
Jul 26, 2023 169.64 171.42 169.48 170.68 4,442,801 -0.04(-0.02%)
Jul 25, 2023 171.03 171.38 170.28 170.72 3,260,592 -0.40(-0.23%)
Jul 24, 2023 169.76 171.38 169.04 171.11 4,853,650 +1.11(+0.66%)
Jul 21, 2023 171.48 171.52 169.26 170.00 5,272,292 +0.04(+0.02%)
Jul 20, 2023 173.94 174.18 169.72 169.96 9,791,283 -5.99(-3.41%)
Jul 19, 2023 175.79 176.78 175.61 175.96 6,581,742 +0.62(+0.35%)
Jul 18, 2023 174.00 175.75 173.48 175.34 4,741,103 +0.72(+0.41%)
Jul 17, 2023 174.02 175.04 173.84 174.62 4,205,861 +0.71(+0.41%)
Jul 14, 2023 173.46 174.68 173.15 173.92 3,982,699 +0.45(+0.26%)
Jul 13, 2023 173.46 173.90 172.25 173.47 3,716,291 +1.61(+0.94%)
Jul 12, 2023 172.65 172.87 171.46 171.86 5,095,122 +1.53(+0.90%)
Jul 11, 2023 169.38 170.62 169.24 170.33 4,844,355 +1.41(+0.84%)
Jul 10, 2023 168.53 169.05 167.47 168.92 5,349,990 +0.52(+0.31%)
Jul 07, 2023 168.28 170.07 167.97 168.40 5,312,305 +0.21(+0.12%)
Jul 06, 2023 168.79 169.11 167.41 168.19 5,770,347 -2.75(-1.61%)
Jul 05, 2023 170.61 171.21 169.93 170.94 7,306,161 +0.07(+0.04%)
Jul 03, 2023 170.53 171.82 170.53 170.88 4,678,433 +2.04(+1.21%)
Jun 30, 2023 168.12 169.37 167.69 168.84 4,766,784 +2.12(+1.27%)
Jun 29, 2023 166.83 167.23 165.72 166.72 3,898,339 +0.18(+0.11%)
Jun 28, 2023 165.45 167.74 165.31 166.54 4,382,839 +0.66(+0.40%)
Jun 27, 2023 163.35 166.10 163.14 165.88 5,510,040 +3.49(+2.15%)
Jun 26, 2023 163.50 165.85 162.32 162.39 4,361,869 -2.11(-1.28%)
Jun 23, 2023 164.47 166.00 163.83 164.50 5,878,983 -1.93(-1.16%)
Jun 22, 2023 163.32 166.47 163.13 166.43 5,407,532 +2.10(+1.28%)
Jun 21, 2023 166.27 166.68 164.06 164.33 5,488,359 -2.00(-1.20%)
Jun 20, 2023 164.74 166.52 164.23 166.33 5,521,309 +1.24(+0.75%)
Jun 16, 2023 166.51 166.57 164.99 165.09 6,699,222 -0.25(-0.15%)
Jun 15, 2023 162.80 165.92 165.34 5,398,595 +18.79(+12.82%)
May 08, 2023 146.50 146.61 145.58 146.55 3,451,713 +0.50(+0.34%)
May 05, 2023 144.50 146.33 144.25 146.05 3,714,601 +2.90(+2.02%)
May 04, 2023 144.29 144.91 142.93 143.16 5,372,988 -1.11(-0.77%)
May 03, 2023 144.81 146.75 144.16 144.27 4,289,167 -1.15(-0.79%)
May 02, 2023 145.05 145.74 143.65 145.42 4,644,461 +0.15(+0.10%)
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.