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 (%)
Sep 30, 2004 25.73 25.98 25.73 25.90 1,476,715 +0.11(+0.42%)
Sep 29, 2004 25.82 25.82 25.59 25.79 1,339,270 +0.09(+0.36%)
Sep 28, 2004 25.78 25.78 25.54 25.70 356,801 -0.02(-0.06%)
Sep 27, 2004 25.89 25.89 25.72 25.72 205,745 -0.18(-0.70%)
Sep 24, 2004 25.86 26.02 25.82 25.90 401,732 +0.07(+0.29%)
Sep 23, 2004 25.82 25.89 25.71 25.83 1,670,896 +0.09(+0.35%)
Sep 22, 2004 25.90 25.92 25.73 25.73 690,715 -0.35(-1.34%)
Sep 21, 2004 25.98 26.13 25.90 26.08 317,411 +0.20(+0.77%)
Sep 20, 2004 26.03 26.03 25.82 25.88 157,681 -0.20(-0.76%)
Sep 17, 2004 26.07 26.19 26.02 26.08 284,043 +0.02(+0.06%)
Sep 16, 2004 25.91 26.18 25.91 26.07 2,622,647 +0.16(+0.61%)
Sep 15, 2004 25.96 26.02 25.89 25.91 90,585 -0.15(-0.57%)
Sep 14, 2004 25.90 26.07 25.90 26.06 239,594 +0.12(+0.45%)
Sep 13, 2004 25.86 26.04 25.86 25.94 372,340 +0.08(+0.32%)
Sep 10, 2004 25.59 25.91 25.55 25.86 112,870 +0.23(+0.91%)
Sep 09, 2004 25.73 25.79 25.55 25.63 995,960 -0.13(-0.52%)
Sep 08, 2004 25.89 26.03 25.76 25.76 321,988 -0.08(-0.32%)
Sep 07, 2004 25.82 25.93 25.73 25.84 718,662 +0.17(+0.68%)
Sep 03, 2004 25.69 25.80 25.62 25.67 103,354 -0.02(-0.10%)
Sep 02, 2004 25.15 25.70 25.15 25.69 820,209 +0.40(+1.58%)
Sep 01, 2004 25.15 25.30 25.15 25.29 426,547 +0.08(+0.33%)
Aug 31, 2004 25.20 25.30 25.01 25.21 597,118 -0.02(-0.07%)
Aug 30, 2004 25.40 25.40 25.20 25.23 762,871 -0.20(-0.78%)
Aug 27, 2004 25.40 25.48 25.36 25.43 265,372 +0.00(+0.00%)
Aug 26, 2004 25.28 25.46 25.28 25.43 635,063 -0.01(-0.03%)
Aug 25, 2004 25.15 25.44 25.10 25.44 97,090 +0.19(+0.76%)
Aug 24, 2004 25.20 25.39 25.16 25.25 323,795 +0.07(+0.26%)
Aug 23, 2004 25.31 25.32 25.17 25.18 1,237,241 -0.13(-0.52%)
Aug 20, 2004 25.15 25.34 25.03 25.31 193,096 +0.22(+0.89%)
Aug 19, 2004 25.03 25.22 25.00 25.09 708,061 -0.12(-0.46%)
Aug 18, 2004 24.86 25.20 24.81 25.20 757,450 +0.22(+0.86%)
Aug 17, 2004 24.67 25.05 24.67 24.99 646,025 +0.32(+1.28%)
Aug 16, 2004 24.12 24.71 24.12 24.67 423,897 +0.57(+2.38%)
Aug 13, 2004 23.99 24.22 23.99 24.10 251,399 +0.06(+0.24%)
Aug 12, 2004 24.37 24.37 24.02 24.04 293,801 -0.33(-1.36%)
Aug 11, 2004 24.28 24.40 24.18 24.37 227,427 -0.17(-0.71%)
Aug 10, 2004 24.24 24.55 24.24 24.55 55,893 +0.36(+1.48%)
Aug 09, 2004 24.20 24.40 24.17 24.19 143,828 -0.03(-0.14%)
Aug 06, 2004 24.28 24.44 24.18 24.22 436,786 -0.36(-1.45%)
Aug 05, 2004 25.10 25.10 24.56 24.58 788,408 -0.44(-1.76%)
Aug 04, 2004 24.95 25.13 24.87 25.02 239,112 -0.13(-0.53%)
Aug 03, 2004 25.30 25.35 25.15 25.15 87,453 -0.26(-1.01%)
Aug 02, 2004 25.26 25.47 25.13 25.41 263,204 +0.15(+0.59%)
Jul 30, 2004 25.24 25.28 25.11 25.26 158,404 +0.02(+0.10%)
Jul 29, 2004 25.28 25.39 25.15 25.24 318,977 +0.12(+0.50%)
Jul 28, 2004 25.15 25.22 24.82 25.11 109,377 -0.11(-0.43%)
Jul 27, 2004 24.78 25.26 24.78 25.22 220,682 +0.42(+1.71%)
Jul 26, 2004 24.99 25.00 24.69 24.80 268,022 -0.22(-0.86%)
Jul 23, 2004 25.07 25.13 24.87 25.01 158,163 -0.15(-0.59%)
Jul 22, 2004 24.95 25.20 24.80 25.16 111,184 +0.04(+0.17%)
Jul 21, 2004 25.34 25.54 25.12 25.12 256,217 -0.22(-0.88%)
Jul 20, 2004 25.07 25.37 25.07 25.34 1,190,021 +0.28(+1.13%)
Jul 19, 2004 25.16 25.27 24.96 25.06 197,794 -0.10(-0.40%)
Jul 16, 2004 25.54 25.54 25.16 25.16 261,638 -0.28(-1.11%)
Jul 15, 2004 25.60 25.64 25.44 25.44 182,014 -0.12(-0.49%)
Jul 14, 2004 25.57 25.83 25.50 25.57 126,723 -0.11(-0.42%)
Jul 13, 2004 25.53 25.73 25.53 25.68 70,709 +0.10(+0.39%)
Jul 12, 2004 25.40 25.62 25.36 25.58 254,531 +0.07(+0.26%)
Jul 09, 2004 25.53 25.53 25.39 25.51 699,750 +0.14(+0.56%)
Jul 08, 2004 25.57 25.61 25.37 25.37 186,230 -0.35(-1.36%)
Jul 07, 2004 25.73 25.83 25.68 25.72 191,530 -0.07(-0.29%)
Jul 06, 2004 25.82 25.89 25.71 25.79 671,080 -0.17(-0.64%)
Jul 02, 2004 26.15 26.15 25.93 25.96 224,536 -0.14(-0.54%)
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.