Skip to main content

CONSUMER DISC (NY: XLY )

183.01 +2.30 (+1.27%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 24.99 24.99 24.85 24.93 206,187 +0.02(+0.07%)
Oct 30, 2003 25.06 25.06 24.81 24.91 89,573 +0.05(+0.20%)
Oct 29, 2003 24.85 24.94 24.76 24.86 85,348 -0.05(-0.20%)
Oct 28, 2003 24.60 24.91 24.53 24.91 98,627 +0.55(+2.24%)
Oct 27, 2003 24.20 24.43 24.20 24.36 420,342 +0.27(+1.10%)
Oct 24, 2003 23.94 24.10 23.76 24.10 228,158 +0.02(+0.10%)
Oct 23, 2003 24.00 24.15 23.93 24.07 119,390 +0.00(+0.00%)
Oct 22, 2003 24.15 24.19 23.98 24.07 319,059 -0.34(-1.39%)
Oct 21, 2003 24.40 24.49 24.30 24.41 127,237 +0.07(+0.31%)
Oct 20, 2003 24.41 24.41 24.23 24.34 35,370 -0.02(-0.10%)
Oct 17, 2003 24.69 24.69 24.35 24.36 450,884 -0.35(-1.41%)
Oct 16, 2003 24.60 24.76 24.60 24.71 70,499 +0.11(+0.44%)
Oct 15, 2003 24.71 24.72 24.46 24.60 229,848 -0.10(-0.40%)
Oct 14, 2003 24.54 24.70 24.54 24.70 61,687 +0.13(+0.54%)
Oct 13, 2003 24.44 24.66 24.35 24.57 485,409 +0.25(+1.02%)
Oct 10, 2003 24.35 24.35 24.23 24.32 139,309 +0.05(+0.20%)
Oct 09, 2003 24.27 24.54 24.27 24.27 295,036 +0.27(+1.10%)
Oct 08, 2003 24.17 24.17 24.17 24.01 27,765 -0.13(-0.55%)
Oct 07, 2003 23.87 24.16 23.84 24.14 419,256 +0.10(+0.41%)
Oct 06, 2003 23.89 24.11 23.82 24.04 188,562 +0.17(+0.73%)
Oct 03, 2003 23.96 24.13 23.82 23.87 569,430 +0.27(+1.12%)
Oct 02, 2003 23.53 23.61 23.35 23.60 227,434 +0.12(+0.53%)
Oct 01, 2003 23.07 23.53 23.05 23.48 2,054,994 +0.63(+2.76%)
Sep 30, 2003 22.95 23.05 22.70 22.85 139,550 -0.08(-0.36%)
Sep 29, 2003 22.97 23.00 22.76 22.93 141,240 -0.04(-0.18%)
Sep 26, 2003 23.16 23.16 22.91 22.97 551,442 -0.26(-1.11%)
Sep 25, 2003 23.42 23.55 23.24 23.23 309,884 -0.09(-0.39%)
Sep 24, 2003 23.68 23.72 23.34 23.32 244,576 -0.51(-2.16%)
Sep 23, 2003 23.72 23.84 23.61 23.83 63,739 +0.26(+1.09%)
Sep 22, 2003 23.65 23.67 23.50 23.58 102,369 -0.35(-1.45%)
Sep 19, 2003 24.02 24.02 23.87 23.92 34,766 -0.18(-0.76%)
Sep 18, 2003 23.83 24.11 23.83 24.11 29,696 +0.16(+0.66%)
Sep 17, 2003 23.99 24.06 23.85 23.95 134,842 -0.01(-0.03%)
Sep 16, 2003 23.61 23.98 23.70 23.96 36,336 +0.35(+1.47%)
Sep 15, 2003 23.65 23.72 23.58 23.61 51,546 +0.08(+0.35%)
Sep 12, 2003 23.53 23.59 23.26 23.53 110,699 -0.08(-0.35%)
Sep 11, 2003 23.48 23.68 23.46 23.61 77,984 +0.19(+0.81%)
Sep 10, 2003 23.69 23.69 23.37 23.42 117,217 -0.30(-1.26%)
Sep 09, 2003 24.02 24.04 23.68 23.72 102,973 -0.47(-1.95%)
Sep 08, 2003 24.17 24.20 24.03 24.19 125,547 +0.01(+0.03%)
Sep 05, 2003 24.23 24.35 24.06 24.18 198,461 -0.24(-0.98%)
Sep 04, 2003 24.37 24.45 24.23 24.42 101,645 +0.07(+0.31%)
Sep 03, 2003 24.35 24.40 24.23 24.35 135,808 -0.01(-0.03%)
Sep 02, 2003 24.23 24.37 23.96 24.35 465,974 +0.33(+1.38%)
Aug 29, 2003 23.74 24.11 23.73 24.02 157,537 +0.22(+0.94%)
Aug 28, 2003 23.69 23.80 23.53 23.80 242,282 +0.17(+0.70%)
Aug 27, 2003 23.57 23.67 23.47 23.63 104,059 +0.03(+0.14%)
Aug 26, 2003 23.44 23.62 23.26 23.60 167,798 +0.16(+0.67%)
Aug 25, 2003 23.50 23.56 23.35 23.44 102,128 -0.07(-0.32%)
Aug 22, 2003 23.98 24.01 23.51 23.52 715,861 -0.32(-1.36%)
Aug 21, 2003 23.73 23.89 23.69 23.84 329,924 +0.18(+0.77%)
Aug 20, 2003 23.59 23.72 23.48 23.66 1,419,772 +0.14(+0.60%)
Aug 19, 2003 23.53 23.64 23.46 23.52 167,195 +0.02(+0.11%)
Aug 18, 2003 23.40 23.53 23.36 23.49 437,846 +0.13(+0.57%)
Aug 15, 2003 23.28 23.36 23.19 23.36 34,284 +0.17(+0.71%)
Aug 14, 2003 23.09 23.25 22.91 23.19 70,741 +0.11(+0.47%)
Aug 13, 2003 23.28 23.28 23.00 23.09 164,298 -0.08(-0.36%)
Aug 12, 2003 22.95 23.17 22.82 23.17 91,866 +0.31(+1.34%)
Aug 11, 2003 22.74 22.90 22.72 22.86 54,323 +0.10(+0.44%)
Aug 08, 2003 22.70 22.81 22.66 22.76 91,021 +0.22(+0.96%)
Aug 07, 2003 22.49 22.59 22.35 22.55 87,158 +0.19(+0.85%)
Aug 06, 2003 22.20 22.54 22.20 22.36 142,448 +0.07(+0.33%)
Aug 05, 2003 22.61 22.61 22.22 22.28 527,299 -0.37(-1.65%)
Aug 04, 2003 22.62 22.75 22.37 22.66 61,445 -0.17(-0.76%)
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.