Skip to main content

CONSUMER DISC (NY: XLY )

183.89 -0.57 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 122.97 123.13 120.56 120.81 8,736,896 +0.31(+0.26%)
Jan 30, 2020 119.75 120.62 119.51 120.50 5,422,262 -0.20(-0.17%)
Jan 29, 2020 121.16 121.64 120.61 120.70 3,039,545 -0.07(-0.06%)
Jan 28, 2020 120.18 121.22 119.72 120.77 6,128,420 +1.17(+0.98%)
Jan 27, 2020 118.79 120.22 118.56 119.60 8,171,430 -1.81(-1.49%)
Jan 24, 2020 123.37 123.44 120.88 121.41 5,903,540 -1.72(-1.39%)
Jan 23, 2020 122.32 123.28 121.69 123.13 4,145,215 +0.18(+0.15%)
Jan 22, 2020 123.46 123.90 122.84 122.95 4,113,239 -0.06(-0.05%)
Jan 21, 2020 122.75 123.19 122.35 123.00 4,151,466 -0.38(-0.30%)
Jan 17, 2020 123.27 123.55 123.13 123.38 6,988,209 +0.43(+0.35%)
Jan 16, 2020 122.56 122.97 122.45 122.95 4,512,054 +1.09(+0.89%)
Jan 15, 2020 121.80 122.28 121.56 121.86 3,383,746 -0.28(-0.23%)
Jan 14, 2020 121.98 122.53 121.79 122.14 4,502,829 -0.04(-0.03%)
Jan 13, 2020 122.04 122.37 121.69 122.17 3,345,065 +0.39(+0.32%)
Jan 10, 2020 122.61 122.61 121.66 121.79 3,841,881 -0.66(-0.54%)
Jan 09, 2020 122.45 122.90 122.15 122.45 3,964,286 +0.64(+0.53%)
Jan 08, 2020 121.34 122.47 121.22 121.81 4,902,532 +0.37(+0.30%)
Jan 07, 2020 121.56 121.72 120.93 121.44 9,492,699 -0.20(-0.17%)
Jan 06, 2020 120.41 121.66 120.26 121.64 6,651,138 +0.35(+0.29%)
Jan 03, 2020 120.79 121.65 120.71 121.30 5,805,509 -1.04(-0.85%)
Jan 02, 2020 121.66 122.34 121.19 122.34 6,530,728 +1.44(+1.19%)
Dec 31, 2019 120.53 120.96 120.35 120.90 1,850,348 +0.17(+0.14%)
Dec 30, 2019 121.62 121.75 120.47 120.73 3,463,474 -0.78(-0.64%)
Dec 27, 2019 121.92 122.17 121.36 121.51 3,069,459 -0.01(-0.01%)
Dec 26, 2019 120.41 121.52 120.28 121.52 2,612,028 +1.47(+1.22%)
Dec 24, 2019 119.95 120.20 119.78 120.05 1,709,577 +0.27(+0.23%)
Dec 23, 2019 120.32 120.34 119.78 119.78 3,282,384 -0.28(-0.23%)
Dec 20, 2019 120.33 120.33 119.92 120.06 3,461,479 +0.18(+0.15%)
Dec 19, 2019 119.42 119.98 119.25 119.88 3,378,949 +0.38(+0.31%)
Dec 18, 2019 119.72 119.82 119.28 119.51 2,746,700 +0.11(+0.10%)
Dec 17, 2019 119.06 119.55 119.02 119.39 3,548,502 +0.53(+0.45%)
Dec 16, 2019 118.96 119.14 118.67 118.86 3,795,558 +0.52(+0.44%)
Dec 13, 2019 118.23 118.55 117.74 118.34 3,707,687 +0.11(+0.09%)
Dec 12, 2019 117.42 118.53 117.28 118.24 4,801,199 +1.03(+0.88%)
Dec 11, 2019 116.83 117.28 116.60 117.21 2,133,261 +0.30(+0.25%)
Dec 10, 2019 117.15 117.37 116.75 116.91 2,268,859 -0.20(-0.17%)
Dec 09, 2019 116.88 117.53 116.74 117.11 1,861,741 +0.14(+0.12%)
Dec 06, 2019 116.89 117.26 116.88 116.97 2,618,195 +0.93(+0.80%)
Dec 05, 2019 116.58 116.58 115.79 116.04 2,448,248 -0.12(-0.10%)
Dec 04, 2019 115.96 116.57 115.90 116.15 2,944,531 +0.64(+0.56%)
Dec 03, 2019 115.64 115.70 114.86 115.51 4,710,179 -1.17(-1.00%)
Dec 02, 2019 117.74 117.85 116.43 116.68 3,740,625 -0.97(-0.83%)
Nov 29, 2019 118.50 118.56 117.53 117.65 1,826,575 -0.77(-0.65%)
Nov 27, 2019 117.78 118.46 117.63 118.42 4,384,821 +1.01(+0.86%)
Nov 26, 2019 116.58 117.49 116.48 117.41 3,928,485 +0.80(+0.68%)
Nov 25, 2019 116.12 116.63 116.04 116.61 3,969,767 +1.02(+0.88%)
Nov 22, 2019 115.26 115.63 115.03 115.60 2,482,373 +0.79(+0.69%)
Nov 21, 2019 115.56 115.77 114.76 114.81 2,691,668 -0.65(-0.57%)
Nov 20, 2019 116.05 116.23 114.91 115.46 4,608,863 -0.27(-0.23%)
Nov 19, 2019 116.60 116.67 115.44 115.73 3,293,599 -1.29(-1.10%)
Nov 18, 2019 116.64 117.02 116.31 117.02 2,920,099 +0.40(+0.35%)
Nov 15, 2019 116.96 117.06 116.36 116.61 2,360,809 +0.21(+0.18%)
Nov 14, 2019 115.99 116.58 115.83 116.40 2,060,644 +0.50(+0.43%)
Nov 13, 2019 115.97 116.18 115.61 115.90 2,596,564 -0.36(-0.31%)
Nov 12, 2019 116.43 116.86 116.03 116.27 2,284,006 -0.08(-0.07%)
Nov 11, 2019 116.07 116.38 115.92 116.34 1,938,800 -0.24(-0.21%)
Nov 08, 2019 116.74 116.78 116.12 116.58 2,159,313 +0.05(+0.04%)
Nov 07, 2019 117.50 117.63 116.40 116.54 3,989,391 -0.70(-0.60%)
Nov 06, 2019 117.25 117.27 116.70 117.24 3,757,829 +0.12(+0.11%)
Nov 05, 2019 117.05 117.36 116.64 117.11 2,242,401 +0.17(+0.15%)
Nov 04, 2019 117.23 117.38 116.74 116.94 4,960,314 +0.06(+0.05%)
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.