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

CONSUMER DISC (NY: XLY )

179.06 +1.21 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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%)
Jul 03, 2023 170.53 171.82 170.53 170.88 4,678,433 +2.04(+1.21%)
Jun 30, 2023 168.12 169.37 167.69 168.84 4,766,784 +2.12(+1.27%)
Jun 29, 2023 166.83 167.23 165.72 166.72 3,898,339 +0.18(+0.11%)
Jun 28, 2023 165.45 167.74 165.31 166.54 4,382,839 +0.66(+0.40%)
Jun 27, 2023 163.35 166.10 163.14 165.88 5,510,040 +3.49(+2.15%)
Jun 26, 2023 163.50 165.85 162.32 162.39 4,361,869 -2.11(-1.28%)
Jun 23, 2023 164.47 166.00 163.83 164.50 5,878,983 -1.93(-1.16%)
Jun 22, 2023 163.32 166.47 163.13 166.43 5,407,532 +2.10(+1.28%)
Jun 21, 2023 166.27 166.68 164.06 164.33 5,488,359 -2.00(-1.20%)
Jun 20, 2023 164.74 166.52 164.23 166.33 5,521,309 +1.24(+0.75%)
Jun 16, 2023 166.51 166.57 164.99 165.09 6,699,222 -0.25(-0.15%)
Jun 15, 2023 162.80 165.92 165.34 5,398,595 +18.79(+12.82%)
May 08, 2023 146.50 146.61 145.58 146.55 3,451,713 +0.50(+0.34%)
May 05, 2023 144.50 146.33 144.25 146.05 3,714,601 +2.90(+2.02%)
May 04, 2023 144.29 144.91 142.93 143.16 5,372,988 -1.11(-0.77%)
May 03, 2023 144.81 146.75 144.16 144.27 4,289,167 -1.15(-0.79%)
May 02, 2023 145.05 145.74 143.65 145.42 4,644,461 +0.15(+0.10%)
May 01, 2023 146.36 146.68 145.06 145.27 4,307,154 -1.45(-0.99%)
Apr 28, 2023 145.66 146.92 144.29 146.72 4,167,720 +0.38(+0.26%)
Apr 27, 2023 143.58 146.51 143.48 146.34 4,852,888 +3.76(+2.64%)
Apr 26, 2023 144.04 144.50 142.29 142.58 3,883,009 -0.73(-0.51%)
Apr 25, 2023 145.25 145.51 143.29 143.31 4,280,129 -2.90(-1.98%)
Apr 24, 2023 146.45 147.31 144.87 146.21 3,905,162 -0.02(-0.01%)
Apr 21, 2023 145.81 146.82 144.69 146.23 4,469,838 +1.60(+1.10%)
Apr 20, 2023 144.49 145.87 143.82 144.63 4,175,812 -2.26(-1.54%)
Apr 19, 2023 145.67 147.74 145.53 146.90 3,829,313 -0.14(-0.09%)
Apr 18, 2023 147.53 147.87 146.40 147.03 4,564,670 +0.24(+0.16%)
Apr 17, 2023 146.13 147.11 145.40 146.80 4,586,666 +1.03(+0.71%)
Apr 14, 2023 145.25 146.66 144.55 145.76 5,442,866 +0.19(+0.13%)
Apr 13, 2023 143.46 145.71 143.00 145.58 6,621,193 +3.14(+2.21%)
Apr 12, 2023 145.87 145.92 142.27 142.43 4,566,569 -2.24(-1.55%)
Apr 11, 2023 144.53 145.49 144.02 144.67 4,438,329 +0.23(+0.16%)
Apr 10, 2023 142.34 144.50 141.49 144.44 3,666,706 +0.63(+0.44%)
Apr 06, 2023 143.12 144.07 141.79 143.81 3,847,871 +0.03(+0.02%)
Apr 05, 2023 146.17 146.22 143.47 143.78 4,464,321 -3.01(-2.05%)
Apr 04, 2023 147.51 147.85 145.51 146.79 4,728,269 -0.24(-0.16%)
Apr 03, 2023 147.04 147.74 146.00 147.03 5,713,331 -1.36(-0.92%)
Mar 31, 2023 145.45 148.47 145.24 148.38 5,267,911 +3.86(+2.67%)
Mar 30, 2023 144.64 145.25 143.95 144.53 3,264,410 +1.25(+0.87%)
Mar 29, 2023 142.13 143.32 141.64 143.27 3,893,024 +2.67(+1.90%)
Mar 28, 2023 140.73 141.11 139.65 140.60 2,882,029 -0.17(-0.12%)
Mar 27, 2023 141.84 142.36 140.19 140.77 4,240,397 +0.29(+0.21%)
Mar 24, 2023 140.62 140.73 138.70 140.49 4,754,139 -0.46(-0.32%)
Mar 23, 2023 142.80 143.84 139.54 140.94 6,175,506 -0.15(-0.11%)
Mar 22, 2023 144.38 145.43 141.03 141.09 5,533,211 -3.22(-2.23%)
Mar 21, 2023 142.24 144.53 142.18 144.31 6,438,192 +3.88(+2.76%)
Mar 20, 2023 139.65 141.29 138.67 140.43 5,910,817 +0.60(+0.43%)
Mar 17, 2023 141.59 141.68 138.68 139.82 8,531,700 -1.81(-1.28%)
Mar 16, 2023 138.25 142.24 138.14 141.63 10,864,559 +2.51(+1.81%)
Mar 15, 2023 137.26 139.20 136.51 139.12 9,099,217 -0.21(-0.15%)
Mar 14, 2023 138.86 139.72 137.59 139.33 7,600,814 +2.32(+1.70%)
Mar 13, 2023 134.70 138.75 134.25 137.00 11,942,474 +0.29(+0.21%)
Mar 10, 2023 138.54 139.98 136.25 136.72 14,687,216 -1.38(-1.00%)
Mar 09, 2023 141.22 142.68 137.97 138.09 6,740,710 -3.37(-2.38%)
Mar 08, 2023 141.46 141.76 140.01 141.46 5,467,889 -0.26(-0.18%)
Mar 07, 2023 143.46 144.17 141.65 141.72 6,035,380 -1.96(-1.36%)
Mar 06, 2023 145.10 145.61 143.63 143.68 4,980,689 -1.06(-0.73%)
Mar 03, 2023 142.93 144.99 142.60 144.74 5,072,134 +3.05(+2.15%)
Mar 02, 2023 139.89 141.91 139.51 141.69 5,551,036 -0.47(-0.33%)
Mar 01, 2023 143.46 143.94 141.34 142.17 6,411,089 -1.81(-1.26%)
Feb 28, 2023 143.99 145.03 143.41 143.98 5,653,237 -0.10(-0.07%)
Feb 27, 2023 143.93 145.15 143.48 144.07 5,683,303 +1.76(+1.24%)
Feb 24, 2023 141.91 142.59 141.15 142.31 6,022,010 -2.28(-1.57%)
Feb 23, 2023 145.21 145.40 142.15 144.59 5,341,746 -0.12(-0.08%)
Feb 22, 2023 144.30 145.66 143.66 144.71 5,018,170 +0.73(+0.51%)
Feb 21, 2023 146.73 147.12 143.94 143.98 4,466,732 -4.98(-3.34%)
Feb 17, 2023 148.07 149.02 146.45 148.95 3,780,710 +0.03(+0.02%)
Feb 16, 2023 149.91 152.04 148.89 148.92 5,689,988 -3.32(-2.18%)
Feb 15, 2023 150.06 152.28 149.48 152.25 3,447,162 +1.76(+1.17%)
Feb 14, 2023 147.66 150.89 146.74 150.49 4,408,687 +1.78(+1.20%)
Feb 13, 2023 146.55 148.77 145.56 148.70 3,397,281 +2.15(+1.46%)
Feb 10, 2023 147.00 147.71 145.37 146.56 3,251,641 -1.74(-1.17%)
Feb 09, 2023 150.55 151.54 147.57 148.30 4,203,292 -0.28(-0.19%)
Feb 08, 2023 149.36 149.72 147.55 148.58 5,624,457 -1.28(-0.85%)
Feb 07, 2023 148.85 150.23 146.07 149.85 4,969,916 +0.35(+0.23%)
Feb 06, 2023 149.16 150.42 148.26 149.51 4,432,627 -0.22(-0.14%)
Feb 03, 2023 149.85 153.28 149.06 149.72 6,870,702 -4.76(-3.08%)
Feb 02, 2023 153.15 156.33 152.44 154.48 7,095,919 +4.59(+3.06%)
Feb 01, 2023 146.72 151.07 145.20 149.89 7,031,906 +2.79(+1.90%)
Jan 31, 2023 143.97 147.10 143.97 147.10 3,524,722 +3.29(+2.29%)
Jan 30, 2023 145.20 146.16 143.69 143.81 4,925,475 -2.49(-1.70%)
Jan 27, 2023 143.18 147.43 143.15 146.30 5,532,144 +3.24(+2.27%)
Jan 26, 2023 142.67 143.47 141.25 143.06 4,872,307 +2.87(+2.05%)
Jan 25, 2023 137.36 140.38 136.32 140.19 3,810,678 +0.71(+0.51%)
Jan 24, 2023 139.15 140.14 138.25 139.47 3,220,185 -0.16(-0.11%)
Jan 23, 2023 137.85 140.16 137.05 139.63 4,633,925 +2.15(+1.56%)
Jan 20, 2023 134.53 137.56 133.87 137.49 3,792,244 +3.25(+2.42%)
Jan 19, 2023 135.50 135.92 133.54 134.23 6,550,102 -2.27(-1.66%)
Jan 18, 2023 139.70 140.50 136.44 136.50 4,850,578 -1.80(-1.30%)
Jan 17, 2023 138.60 139.41 137.90 138.30 3,752,214 +0.10(+0.07%)
Jan 13, 2023 134.80 138.33 134.61 138.20 4,028,037 +1.29(+0.94%)
Jan 12, 2023 137.54 137.69 134.72 136.91 4,838,082 +0.23(+0.17%)
Jan 11, 2023 134.23 136.69 134.11 136.69 6,422,671 +3.59(+2.70%)
Jan 10, 2023 131.51 133.11 130.80 133.09 4,766,888 +1.65(+1.26%)
Jan 09, 2023 132.23 133.57 131.35 131.44 4,744,204 +0.79(+0.61%)
Jan 06, 2023 127.30 131.16 126.39 130.65 4,670,058 +3.00(+2.35%)
Jan 05, 2023 127.95 128.50 126.79 127.65 3,930,374 -1.20(-0.93%)
Jan 04, 2023 128.20 129.80 126.58 128.85 4,076,072 +1.84(+1.45%)
Jan 03, 2023 128.53 128.90 125.47 127.01 4,835,460 -0.76(-0.60%)
Dec 30, 2022 126.85 127.80 126.31 127.77 3,806,481 -0.35(-0.27%)
Dec 29, 2022 126.69 128.41 126.20 128.12 3,786,786 +3.21(+2.57%)
Dec 28, 2022 126.02 127.25 124.65 124.90 5,091,206 -1.06(-0.84%)
Dec 27, 2022 127.44 127.68 125.88 125.96 4,314,367 -2.08(-1.62%)
Dec 23, 2022 126.83 128.40 125.97 128.04 3,311,225 +0.87(+0.68%)
Dec 22, 2022 129.05 129.14 125.27 127.17 6,517,448 -3.35(-2.57%)
Dec 21, 2022 130.04 131.24 129.54 130.52 5,391,141 +2.05(+1.59%)
Dec 20, 2022 129.19 130.26 128.30 128.47 3,897,171 -1.51(-1.16%)
Dec 19, 2022 132.09 132.36 129.47 129.99 4,385,017 -2.12(-1.61%)
Dec 16, 2022 133.85 134.38 131.42 132.11 6,777,227 -2.52(-1.87%)
Dec 15, 2022 134.75 135.40 133.63 134.62 6,055,368 -2.25(-1.64%)
Dec 14, 2022 137.61 138.75 135.34 136.87 5,526,151 -1.03(-0.74%)
Dec 13, 2022 142.48 143.37 136.41 137.90 5,445,312 +0.00(+0.00%)
Dec 12, 2022 137.27 137.90 136.37 137.90 3,317,395 +0.34(+0.25%)
Dec 09, 2022 137.32 138.92 137.10 137.56 3,658,443 -0.60(-0.44%)
Dec 08, 2022 137.06 138.68 136.41 138.16 3,246,828 +1.32(+0.97%)
Dec 07, 2022 136.73 138.29 136.30 136.84 5,500,246 -0.83(-0.60%)
Dec 06, 2022 139.44 140.04 136.47 137.66 4,003,758 -2.18(-1.56%)
Dec 05, 2022 142.08 142.53 139.47 139.84 5,868,935 -4.15(-2.88%)
Dec 02, 2022 142.15 144.43 142.12 144.00 6,067,890 -0.19(-0.13%)
Dec 01, 2022 144.74 145.34 143.09 144.18 4,892,871 -0.02(-0.01%)
Nov 30, 2022 139.47 144.25 138.57 144.20 8,315,490 +4.80(+3.45%)
Nov 29, 2022 139.97 140.49 138.86 139.40 5,281,512 -0.44(-0.32%)
Nov 28, 2022 139.95 141.41 139.54 139.84 3,061,681 -0.87(-0.62%)
Nov 25, 2022 140.70 141.11 139.97 140.71 1,603,944 +0.08(+0.06%)
Nov 23, 2022 139.12 140.93 138.84 140.63 3,130,993 +2.00(+1.44%)
Nov 22, 2022 137.62 138.70 136.68 138.63 2,797,557 +1.55(+1.13%)
Nov 21, 2022 138.31 138.71 136.34 137.08 3,422,414 -2.01(-1.45%)
Nov 18, 2022 140.70 140.75 137.49 139.09 3,757,501 +0.19(+0.14%)
Nov 17, 2022 138.58 139.50 137.60 138.91 3,834,112 -1.71(-1.21%)
Nov 16, 2022 140.17 141.78 139.59 140.61 4,852,072 -2.18(-1.53%)
Nov 15, 2022 144.21 144.98 141.22 142.79 4,429,406 +1.92(+1.37%)
Nov 14, 2022 141.90 143.15 140.72 140.87 8,028,465 -2.27(-1.59%)
Nov 11, 2022 139.99 143.93 139.57 143.14 5,843,546 +3.36(+2.40%)
Nov 10, 2022 136.79 139.94 135.35 139.78 7,863,309 +9.52(+7.31%)
Nov 09, 2022 133.66 134.28 130.13 130.26 5,147,490 -4.10(-3.05%)
Nov 08, 2022 134.86 135.98 132.52 134.37 4,832,858 -0.34(-0.25%)
Nov 07, 2022 136.47 136.59 133.38 134.70 3,762,558 -0.95(-0.70%)
Nov 04, 2022 137.71 139.06 133.09 135.65 6,400,574 +1.12(+0.84%)
Nov 03, 2022 134.37 136.07 133.64 134.53 5,634,529 -0.81(-0.60%)
Nov 02, 2022 140.51 135.30 135.34 10,062,499 -5.32(-3.78%)
Nov 01, 2022 144.51 144.92 140.38 140.65 6,342,640 -1.44(-1.01%)
Oct 31, 2022 142.25 143.17 140.89 142.09 4,747,594 -0.92(-0.64%)
Oct 28, 2022 139.04 143.20 138.04 143.01 7,137,454 +0.13(+0.09%)
Oct 27, 2022 144.13 145.05 142.38 142.88 6,447,782 -0.55(-0.39%)
Oct 26, 2022 142.85 146.32 142.46 143.44 3,481,060 -1.16(-0.80%)
Oct 25, 2022 141.14 144.99 141.14 144.60 3,777,724 +3.53(+2.50%)
Oct 24, 2022 139.84 141.67 137.35 141.07 4,602,569 +0.58(+0.41%)
Oct 21, 2022 136.35 140.61 135.60 140.49 7,894,104 +3.98(+2.91%)
Oct 20, 2022 137.31 139.87 136.06 136.51 5,167,154 -2.69(-1.93%)
Oct 19, 2022 139.64 140.54 137.73 139.20 3,620,880 -1.58(-1.12%)
Oct 18, 2022 143.20 143.61 139.41 140.78 5,254,830 +1.91(+1.38%)
Oct 17, 2022 136.30 139.24 136.24 138.87 6,655,076 +5.42(+4.06%)
Oct 14, 2022 140.01 140.74 133.23 133.45 6,802,496 -5.18(-3.74%)
Oct 13, 2022 133.03 139.41 131.75 138.63 9,915,527 +1.50(+1.09%)
Oct 12, 2022 136.78 138.19 135.68 137.13 9,852,957 +0.35(+0.26%)
Oct 11, 2022 137.22 139.57 135.87 136.78 6,083,579 -1.12(-0.82%)
Oct 10, 2022 138.97 139.36 136.54 137.90 5,097,558 -0.86(-0.62%)
Oct 07, 2022 141.57 141.89 137.95 138.76 5,673,988 -4.94(-3.44%)
Oct 06, 2022 144.42 145.84 143.07 143.70 7,312,771 -1.03(-0.71%)
Oct 05, 2022 143.28 145.68 141.75 144.73 6,356,079 -0.86(-0.59%)
Oct 04, 2022 144.16 147.01 143.75 145.59 9,965,836 +4.91(+3.49%)
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.