Skip to main content

CONSUMER DISC (NY: XLY )

184.32 -0.14 (-0.08%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 153.71 153.79 151.02 153.01 3,379,324 -0.93(-0.61%)
Nov 27, 2020 154.31 154.50 153.48 153.94 1,138,978 +0.33(+0.21%)
Nov 25, 2020 153.31 153.87 152.88 153.61 2,376,520 +0.19(+0.12%)
Nov 24, 2020 152.61 153.94 152.17 153.43 2,808,720 +2.25(+1.49%)
Nov 23, 2020 150.36 151.58 149.96 151.18 2,369,751 +1.64(+1.10%)
Nov 20, 2020 150.47 150.58 149.49 149.54 2,124,099 -0.79(-0.52%)
Nov 19, 2020 149.56 150.47 149.24 150.32 2,165,707 +0.74(+0.49%)
Nov 18, 2020 150.54 151.75 149.55 149.59 2,782,766 -1.03(-0.68%)
Nov 17, 2020 150.72 151.31 149.48 150.62 3,000,866 -0.64(-0.42%)
Nov 16, 2020 150.81 151.31 149.67 151.26 4,041,503 +1.96(+1.31%)
Nov 13, 2020 147.77 149.55 147.55 149.30 2,293,681 +2.38(+1.62%)
Nov 12, 2020 148.91 148.93 146.07 146.92 3,047,215 -1.99(-1.34%)
Nov 11, 2020 148.56 149.62 148.00 148.91 3,806,218 +1.29(+0.88%)
Nov 10, 2020 148.00 148.35 146.05 147.62 9,128,281 -0.53(-0.36%)
Nov 09, 2020 153.77 153.77 147.96 148.15 5,027,072 -0.49(-0.33%)
Nov 06, 2020 148.64 148.90 147.37 148.63 2,490,808 -0.45(-0.30%)
Nov 05, 2020 148.80 149.98 148.15 149.08 3,330,027 +2.85(+1.95%)
Nov 04, 2020 144.88 147.97 144.58 146.23 4,389,200 +2.81(+1.96%)
Nov 03, 2020 141.59 143.99 140.87 143.42 2,909,220 +3.32(+2.37%)
Nov 02, 2020 140.93 141.42 138.56 140.10 4,101,745 +0.99(+0.71%)
Oct 30, 2020 141.11 141.62 137.91 139.11 5,130,233 -3.10(-2.18%)
Oct 29, 2020 141.72 143.84 140.71 142.21 3,118,159 +0.90(+0.63%)
Oct 28, 2020 143.31 144.03 141.16 141.31 4,713,808 -4.61(-3.16%)
Oct 27, 2020 146.38 146.82 145.52 145.93 3,207,409 -0.07(-0.05%)
Oct 26, 2020 147.34 147.94 143.92 146.00 3,237,434 -2.86(-1.92%)
Oct 23, 2020 148.16 148.88 147.03 148.86 2,011,866 +1.29(+0.88%)
Oct 22, 2020 147.24 147.73 145.66 147.56 2,125,506 +0.30(+0.21%)
Oct 21, 2020 147.90 148.93 146.82 147.26 2,846,835 -0.81(-0.55%)
Oct 20, 2020 147.75 149.90 147.35 148.07 4,378,732 +1.18(+0.80%)
Oct 19, 2020 149.69 150.29 146.53 146.89 2,648,571 -1.83(-1.23%)
Oct 16, 2020 150.75 151.47 148.26 148.72 2,164,079 -1.36(-0.91%)
Oct 15, 2020 147.60 150.36 147.16 150.08 2,445,125 +0.56(+0.37%)
Oct 14, 2020 151.52 151.68 148.86 149.53 3,911,049 -1.67(-1.11%)
Oct 13, 2020 150.92 151.88 150.41 151.20 3,507,864 -0.03(-0.02%)
Oct 12, 2020 150.29 151.92 150.07 151.23 3,285,973 +1.98(+1.33%)
Oct 09, 2020 148.48 149.59 148.29 149.25 3,783,644 +1.54(+1.04%)
Oct 08, 2020 147.70 147.81 146.62 147.71 2,603,510 +0.96(+0.66%)
Oct 07, 2020 145.21 147.09 145.21 146.74 2,572,468 +3.28(+2.29%)
Oct 06, 2020 146.31 146.97 143.23 143.47 4,087,753 -2.70(-1.85%)
Oct 05, 2020 145.03 146.33 144.91 146.17 2,384,823 +1.91(+1.32%)
Oct 02, 2020 142.17 144.75 142.11 144.26 4,204,518 -0.61(-0.42%)
Oct 01, 2020 144.42 145.00 143.50 144.88 3,987,307 +1.87(+1.31%)
Sep 30, 2020 142.28 144.70 142.10 143.01 4,598,637 +1.16(+0.82%)
Sep 29, 2020 142.89 142.99 141.75 141.85 3,112,793 -1.11(-0.78%)
Sep 28, 2020 141.87 143.29 141.30 142.96 2,736,549 +2.93(+2.09%)
Sep 25, 2020 138.19 140.51 137.23 140.03 2,584,130 +1.80(+1.30%)
Sep 24, 2020 137.66 140.17 136.61 138.23 4,623,616 -0.06(-0.04%)
Sep 23, 2020 142.06 142.32 138.01 138.29 4,075,430 -2.31(-1.64%)
Sep 22, 2020 138.53 140.72 138.07 140.59 3,925,087 +2.91(+2.11%)
Sep 21, 2020 137.47 137.84 135.28 137.69 4,335,046 -2.02(-1.44%)
Sep 18, 2020 142.12 142.18 138.54 139.70 5,586,095 -1.97(-1.39%)
Sep 17, 2020 141.60 142.60 140.49 141.68 4,557,205 -2.02(-1.41%)
Sep 16, 2020 145.10 145.67 143.63 143.69 2,686,057 -0.81(-0.56%)
Sep 15, 2020 144.23 145.00 143.75 144.50 2,787,099 +1.18(+0.82%)
Sep 14, 2020 143.39 144.43 142.76 143.33 2,861,333 +1.50(+1.06%)
Sep 11, 2020 142.57 143.22 140.48 141.82 3,911,997 +0.21(+0.15%)
Sep 10, 2020 144.38 145.91 141.14 141.61 6,464,937 -2.06(-1.43%)
Sep 09, 2020 142.33 144.73 141.50 143.67 3,824,052 +2.66(+1.89%)
Sep 08, 2020 140.53 142.99 139.86 141.00 7,834,068 -1.87(-1.31%)
Sep 04, 2020 145.01 145.84 139.44 142.88 6,869,632 -1.67(-1.16%)
Sep 03, 2020 148.86 148.97 143.16 144.55 7,797,274 -4.74(-3.17%)
Sep 02, 2020 148.27 149.66 147.42 149.29 4,199,586 +2.04(+1.38%)
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.