Skip to main content

CONSUMER DISC (NY: XLY )

197.14 +4.39 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 112.59 113.38 111.54 112.70 5,228,232 -0.71(-0.62%)
Apr 29, 2020 113.12 114.26 112.49 113.41 5,171,608 +2.45(+2.20%)
Apr 28, 2020 112.60 112.99 110.40 110.96 4,892,940 +0.44(+0.39%)
Apr 27, 2020 109.61 111.24 109.50 110.53 4,262,082 +2.03(+1.87%)
Apr 24, 2020 107.79 108.98 106.80 108.50 3,015,153 +1.81(+1.69%)
Apr 23, 2020 107.25 108.28 106.31 106.69 4,272,318 -0.03(-0.03%)
Apr 22, 2020 106.41 107.47 105.81 106.72 3,502,693 +2.25(+2.16%)
Apr 21, 2020 105.46 106.16 103.66 104.47 4,477,529 -2.78(-2.60%)
Apr 20, 2020 107.97 109.41 107.07 107.25 3,531,059 -1.90(-1.74%)
Apr 17, 2020 108.61 109.42 107.26 109.16 4,535,456 +3.13(+2.95%)
Apr 16, 2020 105.20 107.29 104.20 106.03 4,767,651 +1.26(+1.20%)
Apr 15, 2020 104.46 105.49 103.50 104.77 3,940,433 -2.35(-2.19%)
Apr 14, 2020 105.24 107.32 104.75 107.12 5,943,300 +4.03(+3.91%)
Apr 13, 2020 102.71 103.47 101.15 103.09 3,529,665 -0.03(-0.03%)
Apr 09, 2020 102.75 104.82 102.12 103.11 5,506,918 +1.83(+1.80%)
Apr 08, 2020 99.39 101.69 98.68 101.29 4,309,484 +3.09(+3.15%)
Apr 07, 2020 101.23 101.97 97.98 98.20 7,251,404 +1.44(+1.49%)
Apr 06, 2020 92.59 97.27 92.59 96.76 5,487,277 +7.43(+8.32%)
Apr 03, 2020 90.36 90.81 88.18 89.32 5,359,078 -1.59(-1.74%)
Apr 02, 2020 90.04 92.29 88.91 90.91 6,206,209 +0.34(+0.37%)
Apr 01, 2020 91.20 92.74 89.77 90.57 6,992,046 -4.23(-4.47%)
Mar 31, 2020 95.91 97.33 94.55 94.80 5,330,454 -1.95(-2.02%)
Mar 30, 2020 95.34 97.13 93.69 96.76 6,890,505 +1.98(+2.09%)
Mar 27, 2020 95.07 97.28 93.65 94.77 5,308,487 -3.29(-3.35%)
Mar 26, 2020 95.19 98.69 94.73 98.06 6,720,119 +3.90(+4.14%)
Mar 25, 2020 94.18 97.69 91.85 94.16 10,344,617 +1.62(+1.75%)
Mar 24, 2020 89.25 92.69 88.88 92.54 10,730,397 +7.94(+9.38%)
Mar 23, 2020 83.96 86.33 81.83 84.61 7,918,782 +0.14(+0.16%)
Mar 20, 2020 88.07 90.87 84.32 84.47 13,402,092 -2.59(-2.97%)
Mar 19, 2020 83.76 89.52 80.98 87.05 7,736,764 +2.93(+3.49%)
Mar 18, 2020 83.51 85.73 78.63 84.12 14,376,261 -5.13(-5.74%)
Mar 17, 2020 87.86 91.12 82.96 89.25 14,104,177 +3.31(+3.85%)
Mar 16, 2020 87.58 92.20 85.26 85.94 8,741,815 -12.47(-12.67%)
Mar 13, 2020 97.73 98.47 92.32 98.40 8,355,191 +5.73(+6.19%)
Mar 12, 2020 95.30 98.76 91.62 92.67 10,375,974 -10.42(-10.11%)
Mar 11, 2020 106.07 106.60 102.10 103.09 7,929,379 -5.96(-5.47%)
Mar 10, 2020 106.97 109.05 103.28 109.05 11,403,937 +5.71(+5.53%)
Mar 09, 2020 102.92 106.48 99.56 103.34 8,748,021 -6.95(-6.30%)
Mar 06, 2020 108.59 110.88 107.90 110.28 8,657,088 -1.72(-1.54%)
Mar 05, 2020 113.56 114.31 111.14 112.01 7,588,744 -4.34(-3.73%)
Mar 04, 2020 114.22 116.44 112.98 116.34 7,632,925 +3.89(+3.46%)
Mar 03, 2020 115.58 117.10 111.39 112.46 15,359,186 -2.79(-2.42%)
Mar 02, 2020 111.76 115.26 110.19 115.25 9,886,825 +3.83(+3.44%)
Feb 28, 2020 108.50 111.58 108.25 111.42 21,433,346 -0.72(-0.64%)
Feb 27, 2020 114.47 116.85 112.08 112.14 18,418,310 -4.72(-4.04%)
Feb 26, 2020 118.50 119.59 116.56 116.86 12,849,743 -0.93(-0.79%)
Feb 25, 2020 122.09 122.35 117.52 117.80 15,188,196 -3.23(-2.67%)
Feb 24, 2020 121.09 122.20 120.43 121.03 9,100,005 -4.31(-3.44%)
Feb 21, 2020 126.72 126.86 125.01 125.34 6,405,230 -1.94(-1.53%)
Feb 20, 2020 127.13 127.63 125.71 127.28 5,630,805 +0.05(+0.04%)
Feb 19, 2020 127.12 127.67 127.05 127.23 2,409,845 +0.57(+0.45%)
Feb 18, 2020 126.49 127.08 125.96 126.67 3,503,477 -0.01(-0.01%)
Feb 14, 2020 127.11 127.26 126.33 126.67 2,577,873 -0.18(-0.15%)
Feb 13, 2020 126.59 127.34 126.23 126.86 3,694,079 -0.23(-0.18%)
Feb 12, 2020 126.42 127.16 126.41 127.09 4,059,869 +1.29(+1.02%)
Feb 11, 2020 125.33 126.34 125.02 125.80 5,725,922 +0.98(+0.79%)
Feb 10, 2020 123.33 124.83 123.33 124.82 3,049,734 +1.39(+1.13%)
Feb 07, 2020 123.40 124.01 122.92 123.42 3,777,561 -0.54(-0.43%)
Feb 06, 2020 124.52 124.55 123.96 123.96 5,738,418 -0.28(-0.22%)
Feb 05, 2020 124.43 124.58 123.38 124.24 6,941,361 +0.62(+0.51%)
Feb 04, 2020 123.18 124.03 122.90 123.62 8,676,519 +2.21(+1.82%)
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.