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

CONSUMER DISC (NY: XLY )

174.19 +1.65 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2020 133.96 134.19 131.55 133.01 3,921,163 +0.69(+0.52%)
Jul 30, 2020 131.48 132.97 130.71 132.32 4,089,298 -0.11(-0.08%)
Jul 29, 2020 131.97 132.71 131.76 132.43 2,314,861 +1.33(+1.01%)
Jul 28, 2020 132.15 132.69 130.91 131.10 2,635,485 -1.31(-0.99%)
Jul 27, 2020 132.16 132.71 131.46 132.41 2,522,984 +0.82(+0.62%)
Jul 24, 2020 130.63 132.17 129.98 131.60 3,237,990 +0.23(+0.18%)
Jul 23, 2020 133.51 133.51 130.46 131.36 3,536,685 -2.00(-1.50%)
Jul 22, 2020 132.00 133.44 131.88 133.36 2,740,204 +1.14(+0.86%)
Jul 21, 2020 133.05 133.24 131.74 132.23 2,737,537 +0.20(+0.15%)
Jul 20, 2020 130.04 132.36 129.72 132.02 2,817,764 +2.08(+1.60%)
Jul 17, 2020 131.06 131.06 129.48 129.95 3,187,316 -0.61(-0.47%)
Jul 16, 2020 129.85 130.93 129.40 130.56 3,115,304 -0.35(-0.27%)
Jul 15, 2020 130.88 131.30 129.05 130.91 3,864,264 +1.84(+1.43%)
Jul 14, 2020 127.16 129.14 125.67 129.06 5,908,913 +1.27(+1.00%)
Jul 13, 2020 130.60 132.53 127.43 127.79 6,840,024 -1.64(-1.27%)
Jul 10, 2020 127.98 129.53 127.14 129.43 6,649,736 +1.52(+1.19%)
Jul 09, 2020 128.50 128.59 125.85 127.91 3,205,642 -0.14(-0.11%)
Jul 08, 2020 126.93 128.08 126.33 128.05 2,822,052 +1.35(+1.06%)
Jul 07, 2020 128.12 128.53 126.49 126.70 3,549,791 -2.02(-1.57%)
Jul 06, 2020 127.62 128.78 127.30 128.72 3,664,479 +2.98(+2.37%)
Jul 02, 2020 127.13 127.82 125.42 125.74 3,773,982 +0.50(+0.40%)
Jul 01, 2020 124.17 125.76 124.07 125.25 5,753,687 +1.25(+1.01%)
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%)
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.