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

CONSUMER DISC (NY: XLY )

178.10 -0.96 (-0.54%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 201.13 201.84 200.36 200.50 3,510,583 -0.48(-0.24%)
Dec 30, 2021 201.02 202.75 200.80 200.98 3,640,296 -0.73(-0.36%)
Dec 29, 2021 201.79 202.20 200.43 201.70 3,865,302 +0.40(+0.20%)
Dec 28, 2021 201.66 202.37 200.96 201.30 4,234,797 +0.09(+0.04%)
Dec 27, 2021 199.64 201.82 199.56 201.21 4,296,929 +1.94(+0.97%)
Dec 23, 2021 196.79 199.80 196.50 199.27 5,398,592 +2.73(+1.39%)
Dec 22, 2021 193.65 196.75 193.31 196.54 5,858,495 +3.52(+1.82%)
Dec 21, 2021 190.16 193.07 188.69 193.02 6,898,217 +4.87(+2.59%)
Dec 20, 2021 188.18 188.57 186.24 188.15 11,383,827 -3.09(-1.61%)
Dec 17, 2021 190.94 193.54 189.63 191.24 12,020,022 -1.31(-0.68%)
Dec 16, 2021 197.86 198.21 192.29 192.55 9,378,986 -4.35(-2.21%)
Dec 15, 2021 193.74 196.99 191.15 196.90 9,722,825 +2.47(+1.27%)
Dec 14, 2021 193.40 194.99 192.27 194.43 7,848,871 -1.14(-0.58%)
Dec 13, 2021 199.57 199.90 195.05 195.56 7,656,766 -5.17(-2.58%)
Dec 10, 2021 200.30 200.80 197.91 200.74 7,338,814 +1.39(+0.70%)
Dec 09, 2021 202.04 202.35 199.28 199.34 6,003,783 -3.52(-1.73%)
Dec 08, 2021 202.50 203.20 201.27 202.86 6,121,109 +0.51(+0.25%)
Dec 07, 2021 201.03 203.00 200.53 202.35 7,084,248 +4.61(+2.33%)
Dec 06, 2021 196.29 199.52 193.56 197.74 11,960,859 +2.23(+1.14%)
Dec 03, 2021 200.13 200.72 193.50 195.51 14,576,059 -3.88(-1.94%)
Dec 02, 2021 197.64 200.32 196.41 199.38 16,996,966 +2.80(+1.42%)
Dec 01, 2021 202.46 204.42 196.45 196.58 13,245,431 -3.61(-1.80%)
Nov 30, 2021 202.48 203.76 199.13 200.20 13,497,918 -2.74(-1.35%)
Nov 29, 2021 202.46 204.55 201.95 202.94 8,560,846 +3.10(+1.55%)
Nov 26, 2021 202.04 202.73 199.50 199.83 7,827,066 -5.60(-2.73%)
Nov 24, 2021 202.85 206.06 201.77 205.44 8,343,821 +0.42(+0.21%)
Nov 23, 2021 206.70 207.83 202.20 205.01 11,724,774 -1.50(-0.73%)
Nov 22, 2021 208.36 210.60 205.66 206.51 9,410,795 -0.52(-0.25%)
Nov 19, 2021 206.14 207.59 205.72 207.03 7,653,649 +0.89(+0.43%)
Nov 18, 2021 204.89 206.26 203.81 206.14 7,558,982 +2.31(+1.13%)
Nov 17, 2021 203.40 205.06 203.01 203.83 8,446,930 +1.29(+0.64%)
Nov 16, 2021 199.65 203.00 199.61 202.54 5,767,191 +3.14(+1.58%)
Nov 15, 2021 199.71 200.09 198.25 199.39 5,417,770 -0.17(-0.08%)
Nov 12, 2021 198.95 199.81 197.67 199.56 5,277,075 +0.67(+0.33%)
Nov 11, 2021 201.56 201.57 198.81 198.89 6,340,134 -0.54(-0.27%)
Nov 10, 2021 198.87 199.43 11,584,928 -0.74(-0.37%)
Nov 09, 2021 204.68 204.94 199.60 200.18 16,902,070 -3.77(-1.85%)
Nov 08, 2021 204.67 206.44 203.87 203.95 5,981,466 -2.93(-1.42%)
Nov 05, 2021 206.85 208.28 206.68 206.88 4,917,690 +1.32(+0.64%)
Nov 04, 2021 203.80 206.35 203.54 205.55 5,924,684 +2.73(+1.35%)
Nov 03, 2021 199.19 202.95 199.00 202.82 6,543,622 +3.58(+1.80%)
Nov 02, 2021 198.87 200.45 198.23 199.24 6,923,239 -1.35(-0.67%)
Nov 01, 2021 198.42 200.63 197.24 200.59 5,736,228 +3.61(+1.83%)
Oct 29, 2021 194.22 197.08 193.68 196.97 4,344,380 +0.51(+0.26%)
Oct 28, 2021 195.52 197.04 194.97 196.47 4,597,708 +2.58(+1.33%)
Oct 27, 2021 194.35 195.72 193.83 193.89 5,016,979 +0.43(+0.22%)
Oct 26, 2021 194.27 193.46 7,674,535 +0.03(+0.01%)
Oct 25, 2021 190.39 194.25 189.63 193.43 5,655,957 +4.68(+2.48%)
Oct 22, 2021 189.31 189.79 187.92 188.75 3,766,551 -0.68(-0.36%)
Oct 21, 2021 186.37 189.53 186.36 189.43 3,640,719 +2.74(+1.47%)
Oct 20, 2021 186.82 187.51 186.36 186.68 4,905,260 -0.14(-0.07%)
Oct 19, 2021 187.79 187.79 186.62 186.82 2,965,663 -0.53(-0.28%)
Oct 18, 2021 184.69 187.48 184.69 187.35 4,016,901 +2.26(+1.22%)
Oct 15, 2021 183.43 185.16 183.16 185.09 4,451,183 +2.79(+1.53%)
Oct 14, 2021 181.45 182.59 181.26 182.30 3,836,945 +1.89(+1.05%)
Oct 13, 2021 180.07 180.90 178.99 180.41 5,532,486 +0.88(+0.49%)
Oct 12, 2021 179.20 180.25 178.71 179.53 5,250,213 +1.41(+0.79%)
Oct 11, 2021 178.77 180.18 178.10 178.11 3,388,889 -0.72(-0.41%)
Oct 08, 2021 179.73 179.90 178.67 178.84 3,778,235 -0.82(-0.46%)
Oct 07, 2021 178.44 180.34 178.25 179.66 3,849,364 +2.75(+1.56%)
Oct 06, 2021 175.25 177.12 174.54 176.91 5,245,157 +0.56(+0.32%)
Oct 05, 2021 176.25 177.97 175.84 176.35 5,684,313 +0.71(+0.40%)
Oct 04, 2021 177.59 178.10 175.05 175.65 9,443,080 -1.40(-0.79%)
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.