Skip to main content

CONSUMER DISC (NY: XLY )

192.75 -0.38 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 73.35 73.84 73.22 73.62 5,207,179 +0.59(+0.81%)
Sep 29, 2016 73.33 73.74 72.82 73.03 6,890,198 -0.38(-0.51%)
Sep 28, 2016 73.25 73.45 72.98 73.41 4,477,482 +0.20(+0.28%)
Sep 27, 2016 72.56 73.21 72.44 73.21 5,584,779 +0.74(+1.02%)
Sep 26, 2016 73.08 73.08 72.38 72.47 6,445,249 -0.81(-1.10%)
Sep 23, 2016 73.24 73.52 73.24 73.28 4,230,470 -0.17(-0.23%)
Sep 22, 2016 73.34 73.58 73.22 73.45 5,241,849 +0.53(+0.73%)
Sep 21, 2016 72.32 72.95 72.11 72.91 6,540,476 +0.70(+0.97%)
Sep 20, 2016 72.45 72.55 72.03 72.21 3,633,646 +0.06(+0.08%)
Sep 19, 2016 72.33 72.65 71.99 72.16 3,400,135 -0.06(-0.08%)
Sep 16, 2016 72.12 72.27 71.90 72.21 5,818,173 -0.16(-0.22%)
Sep 15, 2016 71.63 72.42 71.52 72.37 6,299,837 +0.52(+0.73%)
Sep 14, 2016 71.86 72.27 71.64 71.85 8,027,593 +0.01(+0.01%)
Sep 13, 2016 72.34 72.55 71.61 71.84 10,080,923 -1.04(-1.42%)
Sep 12, 2016 71.58 73.06 71.50 72.87 11,870,045 +1.01(+1.40%)
Sep 09, 2016 73.12 73.27 71.87 71.87 10,435,950 -1.78(-2.41%)
Sep 08, 2016 73.90 74.05 73.55 73.64 4,866,375 -0.64(-0.86%)
Sep 07, 2016 74.10 74.30 73.96 74.28 5,854,289 +0.04(+0.05%)
Sep 06, 2016 74.11 74.25 73.74 74.25 6,742,291 +0.14(+0.19%)
Sep 02, 2016 74.32 74.11 74.11 74.11 3,658,615 +0.15(+0.20%)
Sep 01, 2016 73.90 74.12 73.56 73.96 5,911,622 +0.15(+0.20%)
Aug 31, 2016 73.95 74.07 73.54 73.82 3,820,719 -0.19(-0.26%)
Aug 30, 2016 74.35 74.44 73.89 74.01 2,676,958 -0.41(-0.55%)
Aug 29, 2016 74.17 74.52 74.17 74.42 4,361,310 +0.26(+0.35%)
Aug 26, 2016 74.49 74.78 73.84 74.17 6,863,677 -0.21(-0.28%)
Aug 25, 2016 74.35 74.62 74.24 74.38 3,307,582 -0.25(-0.33%)
Aug 24, 2016 74.91 75.09 74.48 74.62 3,528,430 -0.36(-0.48%)
Aug 23, 2016 74.95 75.07 74.85 74.98 5,839,112 +0.38(+0.50%)
Aug 22, 2016 74.61 74.72 74.39 74.61 3,152,429 -0.07(-0.10%)
Aug 19, 2016 74.54 74.83 74.39 74.68 4,064,017 +0.05(+0.06%)
Aug 18, 2016 74.72 74.81 74.50 74.63 5,165,351 -0.05(-0.06%)
Aug 17, 2016 74.59 74.73 74.23 74.68 3,737,050 -0.17(-0.23%)
Aug 16, 2016 75.10 75.19 74.80 74.85 2,518,736 -0.43(-0.57%)
Aug 15, 2016 75.34 75.48 75.24 75.28 3,350,911 +0.15(+0.20%)
Aug 12, 2016 75.02 75.32 74.61 75.14 2,681,020 -0.04(-0.05%)
Aug 11, 2016 74.83 75.27 74.80 75.17 4,032,259 +0.74(+1.00%)
Aug 10, 2016 74.30 74.65 74.28 74.43 3,699,044 +0.16(+0.21%)
Aug 09, 2016 74.35 74.64 74.13 74.28 8,036,726 -0.22(-0.30%)
Aug 08, 2016 74.80 74.87 74.43 74.50 3,435,970 -0.25(-0.33%)
Aug 05, 2016 74.40 74.85 74.11 74.74 3,839,986 +0.78(+1.05%)
Aug 04, 2016 73.86 74.12 73.67 73.96 2,444,986 -0.04(-0.05%)
Aug 03, 2016 73.54 74.00 73.39 74.00 4,225,689 +0.21(+0.29%)
Aug 02, 2016 74.96 74.96 73.64 73.79 4,634,583 -1.12(-1.49%)
Aug 01, 2016 74.79 75.10 74.50 74.91 3,001,418 +0.12(+0.16%)
Jul 29, 2016 74.61 74.90 74.48 74.79 4,361,294 +0.08(+0.11%)
Jul 28, 2016 74.37 74.80 74.09 74.71 3,447,455 +0.14(+0.18%)
Jul 27, 2016 75.02 75.05 74.28 74.57 4,687,447 -0.23(-0.31%)
Jul 26, 2016 74.83 75.16 74.53 74.80 5,443,313 -0.09(-0.12%)
Jul 25, 2016 74.98 74.98 74.66 74.89 3,416,139 +0.12(+0.16%)
Jul 22, 2016 74.53 74.86 74.37 74.77 2,760,696 +0.31(+0.42%)
Jul 21, 2016 74.65 74.79 74.23 74.46 2,657,141 -0.20(-0.27%)
Jul 20, 2016 74.55 74.70 74.20 74.66 2,674,887 +0.31(+0.42%)
Jul 19, 2016 74.08 74.37 73.93 74.35 2,877,629 -0.14(-0.18%)
Jul 18, 2016 74.38 74.70 74.17 74.49 3,028,519 +0.28(+0.38%)
Jul 15, 2016 74.89 74.91 74.15 74.20 3,801,889 -0.33(-0.44%)
Jul 14, 2016 74.78 74.96 74.44 74.53 3,717,164 +0.30(+0.41%)
Jul 13, 2016 74.70 74.76 74.06 74.23 3,989,293 -0.37(-0.49%)
Jul 12, 2016 74.54 74.79 74.48 74.60 5,332,212 +0.29(+0.39%)
Jul 11, 2016 74.28 74.49 74.06 74.30 4,835,759 +0.43(+0.58%)
Jul 08, 2016 73.08 73.93 72.61 73.87 8,088,352 +1.26(+1.74%)
Jul 07, 2016 72.19 72.61 72.12 72.61 10,087,086 +0.31(+0.43%)
Jul 06, 2016 71.39 72.30 71.23 72.30 8,491,321 +0.61(+0.86%)
Jul 05, 2016 71.82 71.97 71.23 71.68 7,985,959 -0.59(-0.81%)
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.