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 29, 2023 161.82 162.43 159.46 160.34 6,612,676 +0.85(+0.53%)
Sep 28, 2023 157.16 159.95 156.76 159.50 5,166,363 +1.76(+1.12%)
Sep 27, 2023 158.76 159.28 156.12 157.73 6,279,448 -0.61(-0.38%)
Sep 26, 2023 159.81 160.80 157.99 158.34 5,856,690 -2.94(-1.82%)
Sep 25, 2023 159.63 161.41 160.44 161.28 4,762,248 +0.99(+0.62%)
Sep 22, 2023 162.87 163.21 160.15 160.29 7,143,531 -1.59(-0.98%)
Sep 21, 2023 164.33 164.42 161.86 161.89 6,142,321 -4.54(-2.73%)
Sep 20, 2023 168.65 169.62 166.41 166.43 4,450,239 -1.67(-1.00%)
Sep 19, 2023 168.07 168.43 166.55 168.10 4,179,120 -0.85(-0.50%)
Sep 18, 2023 170.32 170.52 168.72 168.95 3,735,968 -1.86(-1.09%)
Sep 15, 2023 172.98 173.22 170.42 170.81 6,046,541 -2.97(-1.71%)
Sep 14, 2023 172.66 174.23 171.85 173.78 4,916,714 +1.69(+0.98%)
Sep 13, 2023 171.27 172.58 170.71 172.09 4,015,688 +1.35(+0.79%)
Sep 12, 2023 171.68 172.83 170.74 170.74 4,982,639 -1.56(-0.91%)
Sep 11, 2023 170.28 172.57 170.20 172.30 5,355,009 +4.51(+2.69%)
Sep 08, 2023 167.56 168.93 167.32 167.78 2,871,572 +0.00(+0.00%)
Sep 07, 2023 165.55 167.98 165.12 167.78 5,249,756 +0.47(+0.28%)
Sep 06, 2023 167.93 168.19 166.10 167.32 5,609,692 -1.50(-0.89%)
Sep 05, 2023 168.40 169.22 167.42 168.82 4,740,223 +0.12(+0.07%)
Sep 01, 2023 170.70 171.13 167.71 168.70 5,339,960 -1.03(-0.61%)
Aug 31, 2023 169.31 170.66 169.08 169.73 3,959,130 +0.53(+0.31%)
Aug 30, 2023 168.17 169.84 167.75 169.21 3,665,584 +0.73(+0.43%)
Aug 29, 2023 164.33 168.55 164.33 168.48 4,482,754 +4.11(+2.50%)
Aug 28, 2023 164.77 164.94 163.39 164.37 2,998,620 +0.66(+0.40%)
Aug 25, 2023 162.63 164.19 161.17 163.72 5,075,618 +1.81(+1.12%)
Aug 24, 2023 165.43 165.65 161.86 161.91 3,997,668 -3.23(-1.96%)
Aug 23, 2023 163.07 165.62 162.91 165.14 3,886,559 +1.31(+0.80%)
Aug 22, 2023 164.85 165.18 163.21 163.83 4,026,413 +0.24(+0.15%)
Aug 21, 2023 162.67 163.85 161.75 163.59 3,341,781 +1.86(+1.15%)
Aug 18, 2023 160.35 162.16 160.01 161.73 4,148,312 -0.37(-0.23%)
Aug 17, 2023 165.36 165.52 162.00 162.10 4,379,004 -2.79(-1.69%)
Aug 16, 2023 166.24 167.33 164.84 164.89 3,377,063 -2.07(-1.24%)
Aug 15, 2023 168.64 169.38 166.71 166.96 4,087,709 -2.31(-1.36%)
Aug 14, 2023 167.71 169.28 167.38 169.26 2,851,798 +0.52(+0.31%)
Aug 11, 2023 168.18 169.25 167.50 168.75 3,169,229 -0.58(-0.34%)
Aug 10, 2023 170.19 171.92 168.51 169.32 4,386,596 +0.41(+0.24%)
Aug 09, 2023 171.18 171.19 168.63 168.92 4,548,614 -2.03(-1.19%)
Aug 08, 2023 170.58 171.20 169.28 170.94 3,648,688 -1.37(-0.80%)
Aug 07, 2023 171.16 172.35 169.73 172.32 3,705,903 +1.75(+1.03%)
Aug 04, 2023 172.85 173.62 170.37 170.57 7,176,452 +2.45(+1.45%)
Aug 03, 2023 166.77 168.54 166.37 168.12 4,053,661 +0.40(+0.24%)
Aug 02, 2023 168.81 169.41 167.37 167.72 4,881,613 -3.06(-1.79%)
Aug 01, 2023 171.88 172.12 170.67 170.79 3,470,010 -1.96(-1.13%)
Jul 31, 2023 172.20 172.76 171.63 172.75 3,491,804 +0.97(+0.57%)
Jul 28, 2023 170.75 172.23 170.21 171.77 3,994,794 +2.86(+1.70%)
Jul 27, 2023 172.40 172.72 168.58 168.91 4,758,873 -1.77(-1.04%)
Jul 26, 2023 169.64 171.42 169.48 170.68 4,442,801 -0.04(-0.02%)
Jul 25, 2023 171.03 171.38 170.28 170.72 3,260,592 -0.40(-0.23%)
Jul 24, 2023 169.76 171.38 169.04 171.11 4,853,650 +1.11(+0.66%)
Jul 21, 2023 171.48 171.52 169.26 170.00 5,272,292 +0.04(+0.02%)
Jul 20, 2023 173.94 174.18 169.72 169.96 9,791,283 -5.99(-3.41%)
Jul 19, 2023 175.79 176.78 175.61 175.96 6,581,742 +0.62(+0.35%)
Jul 18, 2023 174.00 175.75 173.48 175.34 4,741,103 +0.72(+0.41%)
Jul 17, 2023 174.02 175.04 173.84 174.62 4,205,861 +0.71(+0.41%)
Jul 14, 2023 173.46 174.68 173.15 173.92 3,982,699 +0.45(+0.26%)
Jul 13, 2023 173.46 173.90 172.25 173.47 3,716,291 +1.61(+0.94%)
Jul 12, 2023 172.65 172.87 171.46 171.86 5,095,122 +1.53(+0.90%)
Jul 11, 2023 169.38 170.62 169.24 170.33 4,844,355 +1.41(+0.84%)
Jul 10, 2023 168.53 169.05 167.47 168.92 5,349,990 +0.52(+0.31%)
Jul 07, 2023 168.28 170.07 167.97 168.40 5,312,305 +0.21(+0.12%)
Jul 06, 2023 168.79 169.11 167.41 168.19 5,770,347 -2.75(-1.61%)
Jul 05, 2023 170.61 171.21 169.93 170.94 7,306,161 +0.07(+0.04%)
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.