Skip to main content

CONSUMER DISC (NY: XLY )

183.53 +2.82 (+1.56%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 110.70 111.30 110.69 110.81 3,706,446 -0.10(-0.09%)
Sep 27, 2018 110.55 111.19 110.37 110.91 5,616,486 +0.38(+0.34%)
Sep 26, 2018 110.25 111.34 110.12 110.53 7,119,147 +0.26(+0.23%)
Sep 25, 2018 110.08 110.35 109.83 110.28 4,344,214 +0.46(+0.42%)
Sep 24, 2018 110.16 110.16 109.41 109.81 5,121,550 -0.72(-0.65%)
Sep 21, 2018 111.55 111.63 110.49 110.53 8,502,010 -0.49(-0.44%)
Sep 20, 2018 110.78 111.18 110.56 111.02 5,129,553 +0.75(+0.68%)
Sep 19, 2018 110.36 110.53 109.81 110.27 3,366,945 +0.05(+0.04%)
Sep 18, 2018 108.92 110.34 108.91 110.22 3,891,829 +1.39(+1.27%)
Sep 17, 2018 110.04 110.06 108.74 108.83 5,494,964 -1.37(-1.24%)
Sep 14, 2018 110.62 110.82 109.75 110.20 3,292,294 -0.42(-0.38%)
Sep 13, 2018 110.84 110.97 110.38 110.62 5,001,870 +0.19(+0.17%)
Sep 12, 2018 110.24 110.49 109.50 110.43 4,851,608 +0.21(+0.19%)
Sep 11, 2018 109.11 110.30 108.92 110.22 5,186,021 +0.88(+0.80%)
Sep 10, 2018 109.68 109.76 109.05 109.34 4,302,110 +0.41(+0.37%)
Sep 07, 2018 108.44 109.61 108.20 108.94 4,732,666 -0.01(-0.01%)
Sep 06, 2018 109.54 109.88 108.47 108.95 5,933,418 -0.30(-0.28%)
Sep 05, 2018 110.35 110.37 109.17 109.25 7,548,741 -1.19(-1.08%)
Sep 04, 2018 110.12 110.69 109.67 110.44 4,725,265 +0.21(+0.19%)
Aug 31, 2018 110.23 110.23 110.23 0 +0.43(+0.39%)
Aug 30, 2018 110.25 110.43 109.42 109.80 4,691,384 -0.63(-0.57%)
Aug 29, 2018 109.49 110.50 109.28 110.43 8,818,613 +1.23(+1.12%)
Aug 28, 2018 109.27 109.34 108.82 109.20 4,042,303 +0.22(+0.20%)
Aug 27, 2018 108.83 109.16 108.72 108.98 3,199,924 +0.70(+0.64%)
Aug 24, 2018 107.86 108.42 107.69 108.29 5,579,850 +0.63(+0.59%)
Aug 23, 2018 107.84 108.24 107.46 107.66 4,238,068 -0.10(-0.10%)
Aug 22, 2018 107.66 108.29 107.64 107.76 2,925,545 +0.11(+0.10%)
Aug 21, 2018 107.11 108.00 107.06 107.65 4,425,973 +0.85(+0.79%)
Aug 20, 2018 106.40 106.85 106.11 106.80 6,969,819 +0.75(+0.71%)
Aug 17, 2018 105.84 106.23 105.33 106.05 3,194,791 +0.09(+0.09%)
Aug 16, 2018 106.14 106.47 105.84 105.95 4,074,249 +0.52(+0.49%)
Aug 15, 2018 106.18 106.18 104.81 105.43 6,632,991 -1.30(-1.22%)
Aug 14, 2018 106.33 106.88 105.96 106.73 4,445,953 +1.03(+0.97%)
Aug 13, 2018 106.54 106.64 105.68 105.70 6,349,627 -0.54(-0.51%)
Aug 10, 2018 106.54 106.74 105.97 106.24 5,247,767 -0.90(-0.84%)
Aug 09, 2018 106.70 107.52 106.51 107.14 5,875,081 +0.40(+0.37%)
Aug 08, 2018 106.58 106.91 106.37 106.74 2,895,418 +0.11(+0.11%)
Aug 07, 2018 106.36 106.78 106.15 106.63 3,416,872 +0.49(+0.46%)
Aug 06, 2018 105.50 106.25 105.20 106.14 3,846,340 +0.71(+0.67%)
Aug 03, 2018 105.28 105.57 105.08 105.43 3,486,133 +0.36(+0.34%)
Aug 02, 2018 103.87 105.15 103.71 105.07 4,627,441 +0.72(+0.69%)
Aug 01, 2018 104.98 105.07 103.91 104.36 5,536,801 -0.52(-0.49%)
Jul 31, 2018 104.69 105.31 104.13 104.88 6,529,989 +0.49(+0.47%)
Jul 30, 2018 105.23 105.40 104.09 104.39 6,966,496 -0.84(-0.80%)
Jul 27, 2018 106.89 107.04 104.75 105.22 6,948,076 -0.27(-0.26%)
Jul 26, 2018 105.94 106.31 105.27 105.50 6,155,746 -0.56(-0.52%)
Jul 25, 2018 104.99 106.09 104.68 106.05 6,652,259 +0.77(+0.73%)
Jul 24, 2018 106.23 106.40 105.04 105.28 5,119,779 -0.31(-0.29%)
Jul 23, 2018 105.69 105.80 105.03 105.59 3,574,508 -0.11(-0.11%)
Jul 20, 2018 106.19 106.35 105.66 105.70 3,537,527 -0.47(-0.44%)
Jul 19, 2018 106.19 106.79 106.10 106.18 3,829,741 -0.25(-0.23%)
Jul 18, 2018 106.42 106.80 106.08 106.42 6,796,687 -0.07(-0.06%)
Jul 17, 2018 105.28 106.72 105.06 106.49 4,320,204 +0.10(+0.10%)
Jul 16, 2018 106.38 106.55 105.97 106.38 3,285,202 +0.26(+0.25%)
Jul 13, 2018 105.95 106.29 105.78 106.12 5,860,494 +0.24(+0.22%)
Jul 12, 2018 105.58 105.97 105.12 105.88 3,091,886 +0.70(+0.66%)
Jul 11, 2018 104.77 105.41 104.69 105.19 4,702,651 -0.25(-0.23%)
Jul 10, 2018 105.41 105.54 104.94 105.43 3,369,034 +0.23(+0.21%)
Jul 09, 2018 104.61 105.22 104.38 105.21 3,958,190 +1.24(+1.20%)
Jul 06, 2018 103.19 104.11 102.94 103.96 5,501,155 +0.81(+0.79%)
Jul 05, 2018 103.24 103.33 102.32 103.15 4,019,621 +0.51(+0.50%)
Jul 03, 2018 102.64 102.64 102.64 0 -0.52(-0.50%)
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.