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

CONSUMER DISC (NY: XLY )

175.91 +1.57 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2022 141.68 144.57 140.12 140.53 6,199,548 -2.82(-1.97%)
Sep 29, 2022 146.14 146.34 141.97 143.36 6,240,670 -5.13(-3.45%)
Sep 28, 2022 145.19 149.26 144.46 148.49 7,025,090 +3.91(+2.70%)
Sep 27, 2022 146.25 147.73 143.02 144.58 7,380,937 +0.45(+0.32%)
Sep 26, 2022 143.86 147.26 143.84 144.12 6,507,248 -0.33(-0.23%)
Sep 23, 2022 145.89 146.13 142.61 144.45 5,683,023 -3.40(-2.30%)
Sep 22, 2022 150.58 151.12 147.09 147.85 5,746,746 -3.49(-2.31%)
Sep 21, 2022 155.45 156.89 151.32 151.35 5,178,319 -3.67(-2.37%)
Sep 20, 2022 156.06 156.65 153.71 155.02 4,633,332 -2.67(-1.70%)
Sep 19, 2022 154.16 157.72 154.06 157.69 5,082,696 +2.20(+1.41%)
Sep 16, 2022 154.39 155.76 153.28 155.49 8,818,961 -1.26(-0.80%)
Sep 15, 2022 157.35 159.92 155.98 156.75 5,771,770 -0.81(-0.51%)
Sep 14, 2022 156.10 158.21 155.32 157.56 7,579,486 +2.00(+1.29%)
Sep 13, 2022 158.79 159.57 155.13 155.56 6,780,592 -8.46(-5.16%)
Sep 12, 2022 162.82 164.60 162.82 164.02 4,465,093 +2.09(+1.29%)
Sep 09, 2022 159.67 162.19 159.67 161.93 4,545,975 +3.01(+1.90%)
Sep 08, 2022 155.84 159.03 155.34 158.92 4,769,868 +1.47(+0.93%)
Sep 07, 2022 152.60 157.67 152.60 157.45 6,416,258 +4.69(+3.07%)
Sep 06, 2022 153.75 154.11 150.48 152.76 9,102,163 -0.31(-0.21%)
Sep 02, 2022 156.04 156.72 152.20 153.08 8,371,183 -1.42(-0.92%)
Sep 01, 2022 152.09 154.62 150.56 154.50 6,066,025 +1.40(+0.91%)
Aug 31, 2022 155.42 155.89 153.06 153.10 4,501,304 -1.53(-0.99%)
Aug 30, 2022 157.69 158.04 153.07 154.62 3,724,941 -1.74(-1.11%)
Aug 29, 2022 155.02 157.68 155.02 156.37 3,581,310 -0.84(-0.53%)
Aug 26, 2022 163.72 164.26 157.16 157.20 4,009,202 -6.22(-3.81%)
Aug 25, 2022 162.50 163.62 161.28 163.43 3,092,979 +1.93(+1.19%)
Aug 24, 2022 160.48 163.11 160.09 161.50 3,384,523 +0.69(+0.43%)
Aug 23, 2022 160.48 162.00 159.96 160.81 4,466,249 +0.45(+0.28%)
Aug 22, 2022 162.43 162.43 160.01 160.35 4,250,552 -4.58(-2.78%)
Aug 19, 2022 166.93 167.15 164.38 164.93 3,631,087 -3.48(-2.06%)
Aug 18, 2022 168.26 168.79 167.32 168.41 2,879,228 -0.05(-0.03%)
Aug 17, 2022 168.42 170.21 167.35 168.46 3,806,765 -1.83(-1.08%)
Aug 16, 2022 168.69 172.05 168.19 170.29 3,669,228 +1.86(+1.10%)
Aug 15, 2022 166.85 168.96 166.64 168.43 3,918,142 +1.15(+0.69%)
Aug 12, 2022 164.75 167.32 163.34 167.27 2,995,397 +3.70(+2.26%)
Aug 11, 2022 165.86 166.62 163.06 163.57 3,972,660 -0.84(-0.51%)
Aug 10, 2022 164.57 165.09 162.58 164.41 3,680,632 +4.51(+2.82%)
Aug 09, 2022 161.50 162.03 158.96 159.90 3,371,985 -2.59(-1.59%)
Aug 08, 2022 163.44 165.97 161.87 162.49 3,704,483 +0.73(+0.45%)
Aug 05, 2022 162.73 164.15 160.93 161.76 4,463,480 -2.81(-1.71%)
Aug 04, 2022 164.30 165.26 163.36 164.57 4,991,176 +0.67(+0.41%)
Aug 03, 2022 161.75 164.65 161.13 163.90 6,108,126 +3.90(+2.44%)
Aug 02, 2022 160.10 162.81 159.47 160.00 7,016,733 -1.10(-0.68%)
Aug 01, 2022 160.33 163.41 159.55 161.10 9,101,303 +0.80(+0.50%)
Jul 29, 2022 157.84 160.94 156.78 160.30 6,910,079 +5.99(+3.88%)
Jul 28, 2022 152.60 154.57 150.20 154.32 5,625,732 +2.61(+1.72%)
Jul 27, 2022 148.39 152.50 147.68 151.71 5,283,268 +5.53(+3.79%)
Jul 26, 2022 147.59 148.26 145.91 146.18 4,162,153 -4.86(-3.22%)
Jul 25, 2022 152.48 152.56 150.12 151.04 4,633,517 -1.31(-0.86%)
Jul 22, 2022 154.21 155.35 151.41 152.35 3,958,832 -0.89(-0.58%)
Jul 21, 2022 150.35 153.33 149.50 153.24 5,465,470 +3.43(+2.29%)
Jul 20, 2022 147.67 150.09 147.30 149.81 4,743,685 +2.42(+1.64%)
Jul 19, 2022 145.10 147.61 143.87 147.39 4,489,569 +4.38(+3.06%)
Jul 18, 2022 144.54 146.26 142.46 143.01 4,084,313 +0.41(+0.29%)
Jul 15, 2022 142.09 143.24 141.22 142.59 3,819,040 +2.26(+1.61%)
Jul 14, 2022 138.90 140.56 137.21 140.33 5,340,537 -0.12(-0.08%)
Jul 13, 2022 136.55 141.69 136.00 140.45 7,232,032 +1.14(+0.82%)
Jul 12, 2022 140.15 142.35 138.40 139.31 7,553,256 -0.85(-0.60%)
Jul 11, 2022 143.18 143.58 139.81 140.15 3,867,672 -3.95(-2.74%)
Jul 08, 2022 142.89 145.16 142.23 144.10 3,147,134 +0.02(+0.01%)
Jul 07, 2022 140.82 144.36 140.80 144.08 4,346,811 +3.62(+2.58%)
Jul 06, 2022 140.67 141.91 138.86 140.46 8,070,105 -0.46(-0.33%)
Jul 05, 2022 135.86 141.01 134.90 140.92 5,848,746 +3.08(+2.24%)
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.