Skip to main content

CONSUMER DISC (NY: XLY )

181.16 +0.45 (+0.25%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 43.85 43.98 43.66 43.74 6,676,381 -0.21(-0.48%)
Jan 30, 2013 44.19 44.21 43.90 43.95 4,689,788 -0.08(-0.18%)
Jan 29, 2013 44.14 44.16 43.78 44.03 7,193,302 -0.17(-0.39%)
Jan 28, 2013 44.47 44.48 44.14 44.20 5,994,595 -0.21(-0.47%)
Jan 25, 2013 44.03 44.43 44.02 44.41 6,513,087 +0.46(+1.05%)
Jan 24, 2013 43.76 44.19 43.76 43.95 4,876,584 +0.33(+0.76%)
Jan 23, 2013 43.50 43.66 43.38 43.62 2,999,591 +0.03(+0.08%)
Jan 22, 2013 43.43 43.61 43.35 43.58 5,222,409 +0.11(+0.26%)
Jan 18, 2013 43.50 43.52 43.22 43.47 6,033,150 +0.05(+0.12%)
Jan 17, 2013 43.18 43.53 43.17 43.42 5,313,216 +0.45(+1.06%)
Jan 16, 2013 42.98 43.03 42.84 42.96 4,287,880 -0.10(-0.22%)
Jan 15, 2013 42.61 43.09 42.55 43.06 9,889,147 +0.31(+0.73%)
Jan 14, 2013 42.76 42.87 42.58 42.74 6,162,596 +0.10(+0.25%)
Jan 11, 2013 42.60 42.71 42.49 42.64 3,862,379 +0.03(+0.08%)
Jan 10, 2013 42.60 42.65 42.33 42.60 5,885,774 +0.24(+0.58%)
Jan 09, 2013 42.34 42.58 42.31 42.36 4,200,751 +0.07(+0.17%)
Jan 08, 2013 42.28 42.37 42.00 42.29 4,441,677 -0.12(-0.29%)
Jan 07, 2013 42.41 42.46 42.19 42.41 4,084,586 -0.10(-0.24%)
Jan 04, 2013 42.44 42.57 42.33 42.52 5,716,433 +0.16(+0.37%)
Jan 03, 2013 42.37 42.61 42.26 42.36 6,432,566 +0.10(+0.25%)
Jan 02, 2013 42.19 42.29 41.94 42.26 11,390,491 +0.86(+2.09%)
Dec 31, 2012 40.46 41.42 40.40 41.39 14,293,024 +0.81(+2.00%)
Dec 28, 2012 40.71 40.95 40.53 40.58 17,633,938 -0.33(-0.81%)
Dec 27, 2012 40.93 41.04 40.34 40.91 5,835,532 +0.05(+0.13%)
Dec 26, 2012 41.37 41.37 40.71 40.86 5,110,665 -0.43(-1.04%)
Dec 24, 2012 41.14 41.33 40.93 41.29 2,938,157 +0.03(+0.08%)
Dec 21, 2012 41.02 41.30 40.96 41.25 10,014,597 -0.37(-0.89%)
Dec 20, 2012 41.50 41.64 41.32 41.62 4,833,419 +0.09(+0.21%)
Dec 19, 2012 41.93 41.96 41.52 41.54 5,284,173 -0.29(-0.70%)
Dec 18, 2012 41.47 41.95 41.41 41.83 13,650,821 +0.49(+1.17%)
Dec 17, 2012 40.68 41.37 40.66 41.34 6,303,348 +0.73(+1.79%)
Dec 14, 2012 40.67 40.80 40.56 40.62 5,842,674 -0.17(-0.43%)
Dec 13, 2012 41.04 41.27 40.69 40.79 4,193,508 -0.27(-0.65%)
Dec 12, 2012 41.19 41.32 40.98 41.06 5,643,057 +0.05(+0.13%)
Dec 11, 2012 41.11 41.17 40.86 41.01 6,284,675 +0.13(+0.32%)
Dec 10, 2012 41.01 41.13 40.85 40.88 9,044,125 -0.23(-0.57%)
Dec 07, 2012 41.22 41.22 40.89 41.11 8,260,466 +0.16(+0.38%)
Dec 06, 2012 40.71 41.02 40.64 40.95 4,386,807 +0.26(+0.64%)
Dec 05, 2012 40.95 40.95 40.40 40.69 7,553,554 -0.12(-0.30%)
Dec 04, 2012 40.93 40.98 40.62 40.82 6,551,430 -0.39(-0.95%)
Nov 30, 2012 41.05 41.28 40.94 41.21 6,313,257 +0.03(+0.08%)
Nov 29, 2012 41.15 41.30 40.96 41.17 4,505,059 +0.11(+0.27%)
Nov 28, 2012 40.46 41.08 40.25 41.06 13,597,569 +0.53(+1.30%)
Nov 27, 2012 40.69 40.85 40.50 40.53 4,928,293 -0.16(-0.40%)
Nov 26, 2012 40.73 40.78 40.50 40.69 8,612,065 -0.19(-0.47%)
Nov 23, 2012 40.52 40.89 40.52 40.89 2,179,682 +0.54(+1.33%)
Nov 21, 2012 40.20 40.42 40.15 40.35 6,868,623 +0.14(+0.34%)
Nov 20, 2012 39.99 40.35 39.89 40.21 5,925,488 +0.20(+0.50%)
Nov 19, 2012 39.63 40.01 39.61 40.01 8,434,904 +0.84(+2.14%)
Nov 16, 2012 38.91 39.23 38.72 39.17 12,686,105 +0.26(+0.67%)
Nov 15, 2012 38.90 39.15 38.74 38.91 7,728,722 -0.03(-0.07%)
Nov 14, 2012 39.70 39.72 38.83 38.93 12,810,024 -0.59(-1.49%)
Nov 13, 2012 39.31 39.87 39.26 39.52 3,809,435 +0.11(+0.29%)
Nov 12, 2012 39.53 39.60 39.32 39.41 4,059,813 +0.03(+0.09%)
Nov 09, 2012 39.25 39.72 39.18 39.38 8,513,276 -0.19(-0.48%)
Nov 08, 2012 40.23 40.36 39.56 39.57 7,460,095 -0.65(-1.62%)
Nov 07, 2012 40.40 40.54 39.91 40.22 8,056,491 -0.48(-1.17%)
Nov 06, 2012 40.55 40.79 40.47 40.69 5,481,216 +0.22(+0.54%)
Nov 05, 2012 40.33 40.54 40.16 40.48 7,284,252 +0.10(+0.26%)
Nov 02, 2012 40.84 40.96 40.35 40.37 7,021,004 -0.02(-0.06%)
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.