Skip to main content

CONSUMER DISC (NY: XLY )

182.96 +2.25 (+1.25%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 26.17 26.19 26.09 26.17 381,350 +0.00(+0.00%)
May 27, 2004 26.01 26.32 26.01 26.17 77,863 +0.12(+0.45%)
May 26, 2004 25.98 26.08 25.90 26.05 413,340 +0.02(+0.06%)
May 25, 2004 25.43 26.04 25.35 26.04 133,514 +0.51(+2.01%)
May 24, 2004 25.51 25.58 25.32 25.52 191,097 +0.26(+1.05%)
May 21, 2004 25.13 25.40 25.10 25.26 137,860 +0.12(+0.49%)
May 20, 2004 25.06 25.19 24.97 25.13 97,178 +0.06(+0.23%)
May 19, 2004 25.36 25.55 25.07 25.07 274,755 -0.11(-0.43%)
May 18, 2004 25.10 25.23 24.85 25.18 1,410,235 +0.39(+1.57%)
May 17, 2004 25.10 25.10 24.63 24.79 545,044 -0.40(-1.58%)
May 14, 2004 25.27 25.32 24.98 25.19 462,231 +0.01(+0.03%)
May 13, 2004 25.14 25.23 25.00 25.18 596,953 -0.08(-0.33%)
May 12, 2004 25.18 25.27 24.69 25.27 1,152,622 +0.08(+0.33%)
May 11, 2004 25.02 25.24 25.02 25.18 686,527 +0.36(+1.47%)
May 10, 2004 24.79 25.05 24.69 24.82 490,117 -0.31(-1.25%)
May 07, 2004 25.51 25.74 25.13 25.13 510,519 -0.62(-2.41%)
May 06, 2004 25.82 25.92 25.53 25.75 823,663 -0.39(-1.49%)
May 05, 2004 26.01 26.16 25.98 26.14 262,080 +0.06(+0.22%)
May 04, 2004 26.06 26.26 25.93 26.09 570,395 -0.05(-0.19%)
May 03, 2004 25.97 26.18 25.93 26.14 1,583,708 +0.13(+0.51%)
Apr 30, 2004 26.28 26.34 25.90 26.00 138,947 -0.20(-0.76%)
Apr 29, 2004 26.38 26.62 26.03 26.20 163,332 -0.17(-0.66%)
Apr 28, 2004 26.67 26.67 26.36 26.38 1,402,992 -0.31(-1.18%)
Apr 27, 2004 26.76 26.87 26.63 26.69 444,848 +0.18(+0.69%)
Apr 26, 2004 26.76 26.83 26.43 26.51 111,664 -0.22(-0.81%)
Apr 23, 2004 26.80 26.80 26.55 26.72 69,654 -0.11(-0.40%)
Apr 22, 2004 26.47 26.86 26.39 26.83 74,966 +0.53(+2.02%)
Apr 21, 2004 26.09 26.37 26.07 26.30 177,335 +0.03(+0.13%)
Apr 20, 2004 26.59 26.67 26.26 26.27 211,861 -0.17(-0.63%)
Apr 19, 2004 26.32 26.47 26.26 26.43 126,996 +0.02(+0.06%)
Apr 16, 2004 26.17 26.46 26.17 26.42 160,435 +0.25(+0.95%)
Apr 15, 2004 26.22 26.33 26.07 26.17 198,461 -0.02(-0.09%)
Apr 14, 2004 26.01 26.28 26.01 26.19 504,362 -0.04(-0.16%)
Apr 13, 2004 26.84 26.84 26.17 26.23 137,498 -0.50(-1.86%)
Apr 12, 2004 26.63 26.81 26.62 26.73 147,880 +0.22(+0.84%)
Apr 08, 2004 26.92 26.92 26.42 26.51 146,190 -0.17(-0.62%)
Apr 07, 2004 26.84 26.84 26.57 26.67 405,131 -0.20(-0.74%)
Apr 06, 2004 26.76 26.96 26.73 26.87 93,436 -0.06(-0.22%)
Apr 05, 2004 26.57 26.93 26.57 26.93 111,785 +0.27(+1.03%)
Apr 02, 2004 26.80 26.80 26.52 26.66 561,583 +0.24(+0.91%)
Apr 01, 2004 26.41 26.52 26.27 26.42 572,810 +0.12(+0.44%)
Mar 31, 2004 26.34 26.47 26.24 26.30 94,039 -0.03(-0.13%)
Mar 30, 2004 26.18 26.34 26.14 26.33 165,505 +0.20(+0.76%)
Mar 29, 2004 26.09 26.26 26.07 26.14 166,953 +0.24(+0.93%)
Mar 26, 2004 25.94 26.06 25.80 25.89 140,878 -0.02(-0.10%)
Mar 25, 2004 25.64 25.97 25.55 25.92 487,944 +0.45(+1.76%)
Mar 24, 2004 25.35 25.55 25.31 25.47 128,444 +0.12(+0.49%)
Mar 23, 2004 25.40 25.57 25.31 25.35 662,383 -0.05(-0.20%)
Mar 22, 2004 25.56 25.60 25.34 25.40 763,787 -0.40(-1.54%)
Mar 19, 2004 25.89 26.05 25.77 25.80 353,102 -0.18(-0.70%)
Mar 18, 2004 25.93 26.09 25.75 25.98 303,124 -0.07(-0.25%)
Mar 17, 2004 25.76 26.05 25.75 26.04 942,450 +0.36(+1.42%)
Mar 16, 2004 25.75 25.75 25.46 25.68 502,914 +0.22(+0.88%)
Mar 15, 2004 25.93 25.93 25.46 25.46 109,371 -0.51(-1.98%)
Mar 12, 2004 25.70 25.99 25.70 25.97 87,641 +0.41(+1.59%)
Mar 11, 2004 26.01 26.05 25.56 25.56 82,088 -0.48(-1.84%)
Mar 10, 2004 26.41 26.41 25.93 26.04 158,503 -0.32(-1.23%)
Mar 09, 2004 26.63 26.63 26.31 26.37 197,375 -0.17(-0.66%)
Mar 08, 2004 26.76 26.93 26.54 26.54 277,290 -0.37(-1.39%)
Mar 05, 2004 26.61 26.99 26.61 26.91 151,743 +0.19(+0.71%)
Mar 04, 2004 26.76 26.80 26.61 26.72 166,471 +0.11(+0.40%)
Mar 03, 2004 26.62 26.67 26.40 26.62 140,516 +0.02(+0.09%)
Mar 02, 2004 26.76 26.76 26.52 26.59 180,112 -0.07(-0.28%)
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.