Skip to main content

CONSUMER DISC (NY: XLY )

183.89 -0.57 (-0.31%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 142.28 144.70 142.10 143.01 4,598,637 +1.16(+0.82%)
Sep 29, 2020 142.89 142.99 141.75 141.85 3,112,793 -1.11(-0.78%)
Sep 28, 2020 141.87 143.29 141.30 142.96 2,736,549 +2.93(+2.09%)
Sep 25, 2020 138.19 140.51 137.23 140.03 2,584,130 +1.80(+1.30%)
Sep 24, 2020 137.66 140.17 136.61 138.23 4,623,616 -0.06(-0.04%)
Sep 23, 2020 142.06 142.32 138.01 138.29 4,075,430 -2.31(-1.64%)
Sep 22, 2020 138.53 140.72 138.07 140.59 3,925,087 +2.91(+2.11%)
Sep 21, 2020 137.47 137.84 135.28 137.69 4,335,046 -2.02(-1.44%)
Sep 18, 2020 142.12 142.18 138.54 139.70 5,586,095 -1.97(-1.39%)
Sep 17, 2020 141.60 142.60 140.49 141.68 4,557,205 -2.02(-1.41%)
Sep 16, 2020 145.10 145.67 143.63 143.69 2,686,057 -0.81(-0.56%)
Sep 15, 2020 144.23 145.00 143.75 144.50 2,787,099 +1.18(+0.82%)
Sep 14, 2020 143.39 144.43 142.76 143.33 2,861,333 +1.50(+1.06%)
Sep 11, 2020 142.57 143.22 140.48 141.82 3,911,997 +0.21(+0.15%)
Sep 10, 2020 144.38 145.91 141.14 141.61 6,464,937 -2.06(-1.43%)
Sep 09, 2020 142.33 144.73 141.50 143.67 3,824,052 +2.66(+1.89%)
Sep 08, 2020 140.53 142.99 139.86 141.00 7,834,068 -1.87(-1.31%)
Sep 04, 2020 145.01 145.84 139.44 142.88 6,869,632 -1.67(-1.16%)
Sep 03, 2020 148.86 148.97 143.16 144.55 7,797,274 -4.74(-3.17%)
Sep 02, 2020 148.27 149.66 147.42 149.29 4,199,586 +2.04(+1.38%)
Sep 01, 2020 145.86 147.34 145.66 147.25 5,100,607 +1.52(+1.05%)
Aug 31, 2020 146.13 146.56 145.53 145.72 3,617,578 -0.43(-0.29%)
Aug 28, 2020 145.95 146.41 145.38 146.15 2,201,850 +0.95(+0.65%)
Aug 27, 2020 146.53 146.63 144.66 145.20 3,177,874 -0.79(-0.54%)
Aug 26, 2020 144.57 146.22 144.43 145.99 2,875,909 +1.43(+0.99%)
Aug 25, 2020 144.42 144.57 143.38 144.56 2,676,782 +0.48(+0.33%)
Aug 24, 2020 142.90 144.14 142.89 144.08 2,721,415 +2.16(+1.52%)
Aug 21, 2020 141.05 142.00 141.03 141.93 1,878,442 +0.73(+0.52%)
Aug 20, 2020 140.56 141.61 140.20 141.20 1,713,090 -0.21(-0.15%)
Aug 19, 2020 142.64 142.68 141.21 141.41 2,734,875 -0.67(-0.47%)
Aug 18, 2020 141.75 142.39 140.69 142.08 2,665,209 +0.87(+0.62%)
Aug 17, 2020 140.56 141.38 139.95 141.21 1,656,159 +1.80(+1.29%)
Aug 14, 2020 139.42 139.72 138.81 139.41 1,737,543 -0.01(-0.01%)
Aug 13, 2020 139.35 140.26 139.13 139.42 2,442,425 -0.06(-0.04%)
Aug 12, 2020 139.01 139.77 138.48 139.48 3,929,907 +1.82(+1.33%)
Aug 11, 2020 138.71 139.49 137.34 137.66 3,653,074 -0.27(-0.20%)
Aug 10, 2020 136.78 138.08 136.57 137.93 2,348,619 +1.63(+1.20%)
Aug 07, 2020 136.10 136.70 135.31 136.30 3,065,678 +0.20(+0.15%)
Aug 06, 2020 134.95 136.38 134.75 136.09 2,220,680 +0.66(+0.49%)
Aug 05, 2020 134.33 135.50 134.11 135.43 3,366,291 +1.63(+1.22%)
Aug 04, 2020 132.47 133.84 132.45 133.80 2,750,089 +1.07(+0.80%)
Aug 03, 2020 133.44 133.48 132.57 132.73 2,878,319 -0.28(-0.21%)
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%)
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.