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: 8:00 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 (%)
Sep 30, 2002 18.93 19.01 18.56 18.82 160,934 -0.71(-3.61%)
Sep 27, 2002 20.05 20.17 19.51 19.53 78,780 -0.59(-2.93%)
Sep 26, 2002 19.72 20.22 19.72 20.11 197,433 +0.47(+2.41%)
Sep 25, 2002 19.59 19.79 19.14 19.64 24,573 +0.38(+1.98%)
Sep 24, 2002 19.22 19.42 19.14 19.26 146,478 -0.31(-1.57%)
Sep 23, 2002 19.92 19.92 19.43 19.57 409,562 -0.63(-3.12%)
Sep 20, 2002 20.01 20.20 19.92 20.20 24,694 +0.27(+1.37%)
Sep 19, 2002 20.38 20.50 19.91 19.92 508,098 -0.72(-3.50%)
Sep 18, 2002 20.34 20.65 20.17 20.65 76,130 +0.02(+0.12%)
Sep 17, 2002 21.21 21.21 20.38 20.62 78,298 -0.23(-1.11%)
Sep 16, 2002 20.84 20.99 20.70 20.85 136,480 +0.06(+0.28%)
Sep 13, 2002 20.46 20.89 20.35 20.80 106,124 +0.21(+1.01%)
Sep 12, 2002 20.89 20.89 20.52 20.59 27,946 -0.52(-2.48%)
Sep 11, 2002 21.50 21.50 21.09 21.11 45,051 +0.01(+0.04%)
Sep 10, 2002 20.80 21.15 20.80 21.10 128,650 +0.26(+1.23%)
Sep 09, 2002 20.38 20.88 20.33 20.85 120,459 +0.27(+1.33%)
Sep 06, 2002 20.41 20.75 20.36 20.57 135,155 +0.62(+3.12%)
Sep 05, 2002 19.76 20.17 19.65 19.95 57,097 -0.37(-1.84%)
Sep 04, 2002 19.88 20.36 19.84 20.32 88,417 +0.37(+1.87%)
Sep 03, 2002 20.27 20.42 19.90 19.95 70,227 -0.74(-3.57%)
Aug 30, 2002 20.50 20.89 20.50 20.69 59,868 +0.01(+0.04%)
Aug 29, 2002 20.34 20.71 20.23 20.68 99,740 +0.19(+0.93%)
Aug 28, 2002 20.59 20.67 20.42 20.49 65,891 -0.24(-1.16%)
Aug 27, 2002 21.21 21.21 20.70 20.73 79,021 -0.43(-2.04%)
Aug 26, 2002 21.00 21.16 20.65 21.16 54,688 +0.12(+0.59%)
Aug 23, 2002 21.33 21.33 20.92 21.04 41,076 -0.60(-2.76%)
Aug 22, 2002 21.33 21.65 21.21 21.63 46,617 +0.32(+1.52%)
Aug 21, 2002 21.33 21.42 20.96 21.31 195,024 +0.35(+1.66%)
Aug 20, 2002 20.95 21.14 20.77 20.96 36,619 +0.33(+1.61%)
Aug 16, 2002 20.50 20.70 20.20 20.63 43,245 -0.02(-0.12%)
Aug 15, 2002 20.13 20.65 20.06 20.65 79,503 +0.81(+4.10%)
Aug 14, 2002 18.81 19.84 18.79 19.84 287,175 +1.03(+5.47%)
Aug 13, 2002 18.93 19.43 18.81 18.81 287,055 -0.22(-1.13%)
Aug 12, 2002 18.76 19.04 18.76 19.03 56,736 +0.05(+0.26%)
Aug 07, 2002 19.14 19.14 18.60 18.98 385,230 +0.27(+1.42%)
Aug 06, 2002 18.47 19.06 18.47 18.71 49,990 +0.54(+2.97%)
Aug 05, 2002 18.72 18.72 18.17 18.17 32,403 -0.43(-2.32%)
Aug 02, 2002 19.09 19.15 18.45 18.60 34,090 -0.86(-4.44%)
Aug 01, 2002 20.05 20.05 19.44 19.47 54,327 -0.61(-3.06%)
Jul 31, 2002 20.05 20.13 19.70 20.08 180,689 -0.10(-0.49%)
Jul 30, 2002 20.05 20.47 19.82 20.18 79,382 -0.07(-0.37%)
Jul 29, 2002 19.59 20.33 19.55 20.26 171,655 +1.05(+5.49%)
Jul 26, 2002 18.88 19.27 18.85 19.20 122,868 +0.22(+1.18%)
Jul 25, 2002 19.22 19.42 18.29 18.98 63,602 -0.32(-1.64%)
Jul 24, 2002 17.60 19.29 17.60 19.29 121,061 +1.07(+5.88%)
Jul 23, 2002 18.55 18.84 18.16 18.22 150,092 -0.30(-1.61%)
Jul 22, 2002 19.01 19.17 18.18 18.52 148,285 -0.31(-1.63%)
Jul 19, 2002 19.34 19.51 18.83 18.83 77,937 -1.30(-6.44%)
Jul 17, 2002 20.75 20.81 19.77 20.12 59,988 -1.00(-4.72%)
Jul 12, 2002 21.21 21.36 20.86 21.12 616,633 -0.27(-1.28%)
Jul 11, 2002 21.33 21.43 20.77 21.39 133,589 -0.02(-0.08%)
Jul 10, 2002 22.14 22.26 21.35 21.41 88,176 -0.72(-3.26%)
Jul 09, 2002 22.66 22.77 22.09 22.13 38,185 -0.51(-2.27%)
Jul 08, 2002 23.04 23.04 22.61 22.65 15,900 -0.32(-1.37%)
Jul 05, 2002 22.37 22.96 22.37 22.96 32,885 +0.87(+3.95%)
Jul 04, 2002 21.63 22.17 21.43 22.09 106,968 +0.00(+0.00%)
Jul 03, 2002 21.63 22.17 21.43 22.09 8,504,452 +0.28(+1.29%)
Jul 02, 2002 22.00 22.08 21.57 21.81 128,048 -0.31(-1.39%)
Jul 01, 2002 22.80 22.94 22.12 22.12 37,342 -0.69(-3.02%)
Jun 28, 2002 22.75 23.11 22.75 22.80 611,935 +0.09(+0.40%)
Jun 27, 2002 22.75 22.75 22.10 22.71 187,314 +0.13(+0.59%)
Jun 26, 2002 22.35 22.74 22.17 22.58 1,728,596 -0.21(-0.91%)
Jun 25, 2002 23.24 23.49 22.79 22.79 120,459 -0.14(-0.62%)
Jun 21, 2002 23.04 23.26 22.92 22.93 642,772 -0.41(-1.74%)
Jun 20, 2002 23.58 23.62 23.34 23.34 172,016 -0.35(-1.47%)
Jun 19, 2002 23.66 23.88 23.63 23.68 533,154 -0.10(-0.42%)
Jun 18, 2002 23.66 23.84 23.66 23.78 149,008 -0.07(-0.31%)
Jun 17, 2002 23.32 23.88 23.32 23.86 753,957 +0.61(+2.64%)
Jun 14, 2002 23.16 23.24 22.75 23.24 2,894,525 -0.70(-2.91%)
Jun 12, 2002 23.75 23.94 23.59 23.94 128,289 +0.20(+0.84%)
Jun 11, 2002 24.16 24.39 23.74 23.74 684,451 -0.12(-0.52%)
Jun 10, 2002 23.62 24.04 23.62 23.87 734,322 +0.39(+1.66%)
Jun 07, 2002 23.25 23.64 23.25 23.48 1,619,821 +0.02(+0.11%)
Jun 06, 2002 23.74 23.74 23.36 23.45 590,011 -0.37(-1.57%)
Jun 05, 2002 23.49 23.85 23.49 23.83 175,148 -0.29(-1.21%)
May 31, 2002 23.91 24.32 23.88 24.12 250,435 +0.16(+0.66%)
May 28, 2002 24.24 24.28 23.79 23.96 952,113 -0.38(-1.57%)
May 27, 2002 24.61 24.73 24.33 24.34 26,380 +0.00(+0.00%)
May 24, 2002 24.61 24.73 24.33 24.34 26,380 -0.19(-0.78%)
May 23, 2002 24.45 24.54 24.27 24.53 66,614 +0.23(+0.96%)
May 22, 2002 24.24 24.38 24.11 24.30 393,662 -0.11(-0.44%)
May 21, 2002 25.03 25.03 24.41 24.41 196,228 -0.62(-2.49%)
May 20, 2002 25.21 25.25 24.99 25.03 566,762 -0.08(-0.33%)
May 17, 2002 25.07 25.17 24.99 25.11 249,953 +0.21(+0.83%)
May 16, 2002 24.90 25.04 24.82 24.90 159,247 +0.18(+0.74%)
May 15, 2002 24.81 25.06 24.72 24.72 488,584 -0.15(-0.60%)
May 14, 2002 24.72 24.87 24.61 24.87 312,472 +0.86(+3.56%)
May 13, 2002 23.93 24.12 23.93 24.02 12,166 +0.26(+1.08%)
May 10, 2002 24.24 24.28 23.76 23.76 640,845 -0.40(-1.65%)
May 09, 2002 24.32 24.35 24.07 24.16 421,488 -0.37(-1.52%)
May 08, 2002 24.55 24.59 24.30 24.53 22,285 +0.36(+1.48%)
May 07, 2002 24.10 24.27 24.00 24.17 215,261 +0.35(+1.46%)
May 06, 2002 24.24 24.52 23.83 23.83 72,034 -0.44(-1.81%)
May 03, 2002 24.57 24.57 24.22 24.27 105,643 -0.33(-1.35%)
May 02, 2002 24.53 24.65 24.47 24.60 154,308 +0.22(+0.92%)
May 01, 2002 24.28 24.46 23.83 24.37 120,218 +0.13(+0.55%)
Apr 30, 2002 24.12 24.32 24.12 24.24 210,202 +0.06(+0.24%)
Apr 29, 2002 24.38 24.56 24.18 24.18 1,222,424 -0.27(-1.09%)
Apr 26, 2002 24.76 24.85 24.40 24.45 150,092 -0.15(-0.61%)
Apr 25, 2002 24.39 24.61 24.35 24.60 419,922 +0.07(+0.27%)
Apr 24, 2002 24.84 24.97 24.47 24.53 64,205 -0.22(-0.87%)
Apr 23, 2002 24.59 24.92 24.59 24.75 53,122 +0.04(+0.17%)
Apr 22, 2002 24.99 24.99 24.61 24.71 54,206 -0.24(-0.96%)
Apr 19, 2002 24.98 25.02 24.89 24.95 68,782 +0.11(+0.43%)
Apr 18, 2002 24.97 25.06 24.56 24.84 853,818 -0.17(-0.66%)
Apr 17, 2002 25.32 25.32 24.91 25.00 25,537 -0.26(-1.02%)
Apr 16, 2002 24.99 25.26 24.99 25.26 36,499 +0.37(+1.47%)
Apr 15, 2002 25.28 25.28 24.80 24.90 163,102 -0.38(-1.51%)
Apr 12, 2002 24.90 25.30 24.90 25.28 72,757 +0.51(+2.04%)
Apr 11, 2002 25.32 25.35 24.77 24.77 38,306 -0.38(-1.52%)
Apr 10, 2002 25.01 25.26 24.98 25.15 1,305,060 +0.29(+1.17%)
Apr 09, 2002 24.71 24.94 24.71 24.86 1,548,509 +0.17(+0.71%)
Apr 08, 2002 24.12 24.71 24.12 24.69 286,934 +0.37(+1.50%)
Apr 05, 2002 24.36 24.53 24.27 24.32 230,559 +0.15(+0.62%)
Apr 04, 2002 23.87 24.29 23.87 24.17 201,649 +0.32(+1.36%)
Apr 03, 2002 24.12 24.34 23.18 23.85 125,759 -0.18(-0.76%)
Apr 02, 2002 24.32 24.32 23.99 24.03 351,139 -0.44(-1.80%)
Apr 01, 2002 24.36 24.57 24.16 24.47 65,409 -0.46(-1.86%)
Mar 29, 2002 24.90 25.07 24.86 24.94 297,174 +0.00(+0.00%)
Mar 28, 2002 24.90 25.07 24.86 24.94 297,174 -0.05(-0.20%)
Mar 27, 2002 24.78 25.04 24.72 24.99 198,878 +0.17(+0.67%)
Mar 26, 2002 24.57 25.00 24.57 24.82 461,842 +0.33(+1.36%)
Mar 25, 2002 24.95 25.02 24.49 24.49 676,862 -0.46(-1.83%)
Mar 22, 2002 24.78 25.15 24.71 24.95 300,787 -0.12(-0.46%)
Mar 21, 2002 25.36 25.36 24.82 25.06 225,139 -0.32(-1.24%)
Mar 20, 2002 25.32 25.52 25.25 25.38 104,558 -0.10(-0.39%)
Mar 19, 2002 25.49 25.59 25.29 25.48 345,719 +0.11(+0.43%)
Mar 18, 2002 25.53 25.53 25.07 25.37 35,896 +0.01(+0.03%)
Mar 15, 2002 25.20 25.44 25.15 25.36 70,227 +0.29(+1.16%)
Mar 14, 2002 25.15 25.25 25.02 25.07 91,669 +0.00(+0.00%)
Mar 13, 2002 25.11 25.16 24.90 25.07 66,349,184 -0.06(-0.23%)
Mar 12, 2002 24.91 25.27 24.82 25.13 366,799 +0.05(+0.20%)
Mar 11, 2002 25.03 25.23 24.83 25.08 623,137 -0.12(-0.46%)
Mar 08, 2002 25.36 25.39 25.03 25.20 284,646 +0.14(+0.56%)
Mar 07, 2002 25.20 25.20 24.83 25.05 634,340 +0.19(+0.77%)
Mar 06, 2002 24.45 24.89 24.45 24.86 136,721 +0.34(+1.39%)
Mar 05, 2002 25.07 25.07 24.37 24.52 302,594 -0.74(-2.92%)
Mar 04, 2002 24.95 25.28 24.82 25.26 191,892 +0.37(+1.50%)
Mar 01, 2002 24.66 24.90 24.66 24.89 260,915 +0.23(+0.94%)
Feb 28, 2002 24.81 24.95 24.54 24.66 453,410 -0.21(-0.83%)
Feb 27, 2002 25.11 25.11 24.66 24.86 479,790 -0.04(-0.17%)
Feb 26, 2002 24.82 25.06 24.53 24.90 248,146 +0.27(+1.08%)
Feb 25, 2002 24.41 24.66 24.41 24.64 33,728 +0.41(+1.68%)
Feb 22, 2002 24.00 24.23 23.74 24.23 20,598 +0.03(+0.14%)
Feb 21, 2002 24.41 24.70 24.20 24.20 898,870 -0.23(-0.95%)
Feb 20, 2002 24.16 24.45 23.98 24.43 190,928 +0.47(+1.98%)
Feb 19, 2002 24.16 24.40 23.93 23.96 290,789 -0.28(-1.16%)
Feb 18, 2002 24.57 24.57 24.20 24.24 731,431 +0.00(+0.00%)
Feb 15, 2002 24.57 24.57 24.20 24.24 731,431 -0.28(-1.15%)
Feb 14, 2002 24.49 24.66 24.32 24.52 331,745 +0.09(+0.37%)
Feb 13, 2002 24.47 24.57 24.32 24.43 301,149 +0.36(+1.48%)
Feb 12, 2002 24.20 24.28 23.99 24.07 870,321 -0.21(-0.85%)
Feb 11, 2002 23.74 24.28 23.74 24.28 1,066,188 +0.71(+2.99%)
Feb 08, 2002 23.46 23.69 23.37 23.58 18,791 +0.21(+0.89%)
Feb 07, 2002 23.62 23.96 23.37 23.37 1,156,292 -0.28(-1.19%)
Feb 06, 2002 23.83 23.89 23.58 23.65 77,335 -0.19(-0.80%)
Feb 05, 2002 23.91 24.07 23.78 23.84 1,820,145 -0.02(-0.10%)
Feb 04, 2002 24.28 24.36 23.87 23.87 1,010,054 -0.41(-1.68%)
Feb 01, 2002 24.45 24.49 24.16 24.27 640,845 -0.25(-1.02%)
Jan 31, 2002 24.23 24.52 24.16 24.52 249,110 +0.37(+1.51%)
Jan 30, 2002 23.49 24.24 23.49 24.16 200,806 +0.60(+2.54%)
Jan 29, 2002 24.20 24.28 23.56 23.56 31,319 -0.51(-2.10%)
Jan 28, 2002 23.87 24.07 23.87 24.07 45,413 +0.41(+1.72%)
Jan 25, 2002 23.83 23.91 23.62 23.66 37,101 -0.25(-1.04%)
Jan 24, 2002 23.83 24.02 23.83 23.91 4,878,978 +0.01(+0.03%)
Jan 23, 2002 23.45 23.90 23.45 23.90 26,501 +0.51(+2.16%)
Jan 22, 2002 23.53 23.68 23.37 23.39 38,426 +0.15(+0.64%)
Jan 21, 2002 23.23 23.35 23.16 23.24 441,725 +0.00(+0.00%)
Jan 18, 2002 23.23 23.37 23.16 23.24 441,725 -0.07(-0.28%)
Jan 17, 2002 23.12 23.33 22.95 23.31 60,350 +0.27(+1.19%)
Jan 16, 2002 23.29 23.33 23.04 23.04 58,422 -0.40(-1.70%)
Jan 15, 2002 23.24 23.49 23.24 23.44 54,688 +0.15(+0.64%)
Jan 14, 2002 23.33 23.49 23.29 23.29 677,585 -0.17(-0.74%)
Jan 11, 2002 23.70 23.86 23.42 23.46 33,367 -0.45(-1.88%)
Jan 10, 2002 23.83 23.99 23.74 23.91 427,511 +0.17(+0.70%)
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.