Skip to main content

CONSUMER DISC (NY: XLY )

183.22 +2.51 (+1.39%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 31.98 32.31 31.68 31.95 9,865,291 +0.20(+0.62%)
Aug 30, 2011 31.53 31.98 31.26 31.75 16,136,978 +0.14(+0.46%)
Aug 29, 2011 31.11 31.64 31.06 31.61 11,653,392 +0.89(+2.91%)
Aug 26, 2011 29.88 30.89 29.55 30.72 12,934,192 +0.63(+2.09%)
Aug 25, 2011 30.84 30.97 29.99 30.09 13,616,805 -0.61(-1.99%)
Aug 24, 2011 30.04 30.72 29.99 30.70 12,153,249 +0.54(+1.78%)
Aug 23, 2011 29.14 30.17 29.02 30.16 11,632,441 +1.12(+3.87%)
Aug 22, 2011 29.60 29.68 28.97 29.04 12,904,225 +0.09(+0.29%)
Aug 19, 2011 28.95 29.93 28.91 28.96 17,777,586 -0.43(-1.45%)
Aug 18, 2011 30.01 30.04 29.08 29.38 20,212,212 -1.53(-4.95%)
Aug 17, 2011 31.24 31.36 30.52 30.91 11,405,808 -0.04(-0.14%)
Aug 16, 2011 30.95 31.25 30.61 30.95 10,735,502 -0.17(-0.55%)
Aug 15, 2011 30.83 31.12 30.59 31.12 25,247,778 +0.45(+1.47%)
Aug 12, 2011 30.59 30.86 30.24 30.67 12,600,570 +0.37(+1.23%)
Aug 11, 2011 29.27 30.69 29.13 30.30 22,763,664 +1.28(+4.43%)
Aug 10, 2011 29.58 29.96 28.93 29.02 27,328,532 -1.29(-4.27%)
Aug 09, 2011 30.74 30.33 28.42 30.31 29,704,526 +1.34(+4.64%)
Aug 08, 2011 30.12 30.44 28.84 28.96 30,935,736 -1.94(-6.27%)
Aug 05, 2011 31.31 31.51 30.07 30.90 29,205,344 -0.03(-0.08%)
Aug 04, 2011 32.00 32.09 30.92 30.93 27,111,002 -1.58(-4.87%)
Aug 03, 2011 32.35 32.55 31.68 32.51 16,459,713 +0.24(+0.74%)
Aug 02, 2011 33.26 33.40 32.27 32.27 14,306,271 -1.27(-3.78%)
Aug 01, 2011 34.10 34.10 33.12 33.54 9,573,885 -0.18(-0.53%)
Jul 29, 2011 33.69 34.05 33.41 33.72 10,740,678 -0.16(-0.48%)
Jul 28, 2011 34.09 34.34 33.81 33.88 7,846,893 -0.17(-0.50%)
Jul 27, 2011 34.62 34.63 33.99 34.05 11,298,599 -0.60(-1.74%)
Jul 26, 2011 34.72 34.76 34.51 34.65 5,843,939 -0.06(-0.17%)
Jul 25, 2011 34.56 34.86 34.56 34.71 4,672,892 -0.23(-0.66%)
Jul 22, 2011 34.82 35.00 34.69 34.94 4,826,586 +0.14(+0.39%)
Jul 21, 2011 34.57 35.00 34.55 34.81 8,165,755 +0.40(+1.16%)
Jul 20, 2011 34.65 34.66 34.28 34.41 5,864,124 -0.18(-0.52%)
Jul 19, 2011 34.19 34.66 34.19 34.59 9,973,446 +0.65(+1.93%)
Jul 18, 2011 34.11 34.18 33.70 33.93 7,083,557 -0.33(-0.97%)
Jul 15, 2011 34.42 34.42 34.02 34.26 18,430,720 +0.02(+0.05%)
Jul 14, 2011 34.60 34.76 34.12 34.25 7,118,790 -0.26(-0.76%)
Jul 13, 2011 34.55 34.88 34.45 34.51 7,191,827 +0.18(+0.52%)
Jul 12, 2011 34.44 34.71 34.31 34.33 11,165,039 -0.17(-0.49%)
Jul 11, 2011 34.65 34.93 34.36 34.50 11,721,227 -0.68(-1.93%)
Jul 08, 2011 34.91 35.18 34.84 35.18 7,268,534 -0.21(-0.60%)
Jul 07, 2011 35.29 35.53 35.24 35.39 9,256,742 +0.48(+1.39%)
Jul 06, 2011 34.96 34.98 34.80 34.91 6,496,257 -0.13(-0.36%)
Jul 05, 2011 34.82 35.17 34.77 35.04 13,920,138 +0.15(+0.44%)
Jul 01, 2011 34.26 34.93 34.18 34.88 11,352,966 +0.69(+2.01%)
Jun 30, 2011 34.01 34.27 33.97 34.19 10,848,585 +0.27(+0.80%)
Jun 29, 2011 33.97 34.06 33.72 33.92 15,137,793 +0.15(+0.45%)
Jun 28, 2011 33.36 33.77 33.28 33.77 17,494,686 +0.63(+1.90%)
Jun 27, 2011 32.83 33.28 32.61 33.14 6,365,841 +0.40(+1.22%)
Jun 24, 2011 33.06 33.16 32.67 32.74 11,720,326 -0.32(-0.98%)
Jun 23, 2011 32.52 33.10 32.44 33.06 14,760,444 +0.12(+0.36%)
Jun 22, 2011 33.15 33.27 32.93 32.94 8,914,849 -0.26(-0.77%)
Jun 21, 2011 32.70 33.24 32.60 33.20 14,879,421 +0.66(+2.04%)
Jun 20, 2011 32.51 32.60 32.48 32.54 6,000,012 +0.26(+0.82%)
Jun 17, 2011 32.31 32.50 32.17 32.27 12,784,727 +0.24(+0.75%)
Jun 16, 2011 32.12 32.27 31.79 32.03 10,083,355 -0.08(-0.24%)
Jun 15, 2011 32.25 32.48 32.05 32.11 23,459,840 -0.50(-1.53%)
Jun 14, 2011 32.34 32.68 32.34 32.61 10,970,978 +0.57(+1.77%)
Jun 13, 2011 32.13 32.32 31.86 32.04 11,280,488 -0.04(-0.13%)
Jun 10, 2011 32.52 32.57 32.04 32.08 11,357,296 -0.60(-1.84%)
Jun 09, 2011 32.50 32.80 32.39 32.68 6,684,894 +0.27(+0.84%)
Jun 08, 2011 32.66 32.68 32.36 32.41 11,824,432 -0.25(-0.78%)
Jun 07, 2011 32.85 33.02 32.67 32.67 5,917,094 +0.03(+0.10%)
Jun 06, 2011 32.91 33.04 32.63 32.63 6,128,211 -0.35(-1.05%)
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.