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

CONSUMER DISC (NY: XLY )

178.70 +0.91 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2021 176.42 178.05 176.09 176.42 4,769,580 -3.71(-2.06%)
Jul 29, 2021 178.92 180.59 178.81 180.13 3,736,657 +2.00(+1.13%)
Jul 28, 2021 178.49 179.13 177.32 178.12 3,054,757 -0.58(-0.32%)
Jul 27, 2021 180.41 180.41 176.78 178.70 3,763,520 -1.83(-1.01%)
Jul 26, 2021 179.30 180.55 178.84 180.53 3,524,729 +1.33(+0.74%)
Jul 23, 2021 178.22 179.49 177.80 179.20 3,584,100 +1.58(+0.89%)
Jul 22, 2021 176.71 177.82 175.81 177.61 4,122,434 +0.76(+0.43%)
Jul 21, 2021 175.88 176.95 175.83 176.85 4,185,746 +1.61(+0.92%)
Jul 20, 2021 172.57 175.70 171.72 175.24 5,030,786 +3.18(+1.85%)
Jul 19, 2021 171.25 172.10 169.91 172.06 8,227,223 -2.00(-1.15%)
Jul 16, 2021 176.75 176.96 173.92 174.06 4,308,123 -2.17(-1.23%)
Jul 15, 2021 176.87 177.67 174.99 176.22 3,409,470 -0.96(-0.54%)
Jul 14, 2021 178.48 178.69 177.09 177.18 3,827,026 -0.32(-0.18%)
Jul 13, 2021 179.31 179.60 177.35 177.51 6,337,303 -2.15(-1.20%)
Jul 12, 2021 178.64 179.71 178.50 179.66 5,530,156 +1.22(+0.68%)
Jul 09, 2021 177.54 178.55 177.34 178.44 2,880,442 +1.65(+0.93%)
Jul 08, 2021 174.47 177.37 173.69 176.78 5,769,957 -0.44(-0.25%)
Jul 07, 2021 177.80 178.24 175.97 177.22 3,423,149 -0.10(-0.06%)
Jul 06, 2021 177.38 177.84 175.71 177.32 3,984,574 +0.21(+0.12%)
Jul 02, 2021 176.00 177.15 175.83 177.12 2,967,657 +1.55(+0.88%)
Jul 01, 2021 175.01 175.61 174.87 175.57 3,176,006 +0.99(+0.57%)
Jun 30, 2021 174.25 175.38 174.25 174.58 2,965,185 +0.14(+0.08%)
Jun 29, 2021 174.12 174.81 173.94 174.45 2,367,242 +0.43(+0.25%)
Jun 28, 2021 174.00 174.17 173.10 174.02 2,855,509 +0.04(+0.02%)
Jun 25, 2021 174.68 174.78 173.60 173.98 5,087,637 +1.09(+0.63%)
Jun 24, 2021 173.60 173.99 172.54 172.88 4,069,704 +0.59(+0.34%)
Jun 23, 2021 171.31 172.64 171.22 172.29 2,717,923 +1.32(+0.77%)
Jun 22, 2021 169.51 171.65 169.39 170.97 3,446,851 +1.59(+0.94%)
Jun 21, 2021 168.63 169.81 168.17 169.38 4,912,847 +1.30(+0.77%)
Jun 18, 2021 167.73 168.74 167.32 168.09 7,165,262 -0.89(-0.53%)
Jun 17, 2021 167.93 169.58 167.54 168.97 4,745,853 +0.63(+0.38%)
Jun 16, 2021 168.41 168.74 166.88 168.34 4,820,500 +0.08(+0.05%)
Jun 15, 2021 169.18 169.18 167.68 168.26 2,898,434 -0.90(-0.53%)
Jun 14, 2021 169.12 169.48 168.17 169.16 2,954,994 +0.05(+0.03%)
Jun 11, 2021 168.48 169.13 168.20 169.11 2,800,464 +0.92(+0.55%)
Jun 10, 2021 167.70 168.50 167.20 168.19 2,675,828 +0.79(+0.47%)
Jun 09, 2021 168.80 168.90 167.33 167.40 3,652,234 -0.93(-0.55%)
Jun 08, 2021 168.09 168.87 167.19 168.33 3,136,652 +1.35(+0.81%)
Jun 07, 2021 166.85 167.08 165.71 166.98 3,272,378 +0.00(+0.00%)
Jun 04, 2021 166.57 167.13 166.10 166.98 3,294,711 +1.33(+0.80%)
Jun 03, 2021 166.57 167.02 165.37 165.65 4,457,069 -1.99(-1.19%)
Jun 02, 2021 168.58 168.60 167.02 167.65 3,617,247 -0.78(-0.46%)
Jun 01, 2021 169.75 169.87 168.12 168.43 4,794,066 -0.32(-0.19%)
May 28, 2021 169.69 169.69 168.35 168.75 3,305,460 -0.23(-0.14%)
May 27, 2021 168.93 169.36 168.42 168.98 3,986,130 +0.67(+0.40%)
May 26, 2021 167.51 169.02 167.34 168.31 3,827,469 +1.59(+0.95%)
May 25, 2021 166.94 167.48 165.67 166.72 3,653,403 +0.53(+0.32%)
May 24, 2021 165.45 166.97 164.88 166.19 3,444,794 +1.63(+0.99%)
May 21, 2021 166.49 166.49 164.49 164.56 3,979,832 -0.83(-0.50%)
May 20, 2021 164.52 165.75 164.31 165.39 4,643,956 +1.68(+1.03%)
May 19, 2021 162.40 163.80 161.57 163.71 7,231,366 -1.39(-0.84%)
May 18, 2021 166.77 167.52 165.08 165.10 3,972,470 -1.30(-0.78%)
May 17, 2021 166.20 166.79 164.91 166.40 5,349,178 -0.30(-0.18%)
May 14, 2021 165.41 167.06 164.94 166.70 4,205,513 +2.84(+1.73%)
May 13, 2021 163.84 165.44 162.09 163.86 7,212,836 +1.15(+0.71%)
May 12, 2021 166.48 167.28 162.34 162.71 7,233,153 -5.70(-3.39%)
May 11, 2021 167.47 169.05 165.79 168.41 7,282,741 -1.92(-1.13%)
May 10, 2021 173.47 173.47 170.31 170.33 3,578,742 -3.09(-1.78%)
May 07, 2021 172.55 173.88 171.65 173.42 3,457,023 +1.54(+0.90%)
May 06, 2021 171.87 172.13 170.23 171.87 4,020,318 +0.37(+0.22%)
May 05, 2021 172.72 173.50 171.21 171.50 3,239,216 -0.54(-0.31%)
May 04, 2021 172.56 172.83 169.89 172.04 4,715,238 -1.82(-1.04%)
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.