Skip to main content

CONSUMER DISC (NY: XLY )

183.09 +2.38 (+1.32%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 175.17 181.13 180.99 11,339,823 +6.70(+3.85%)
Jan 28, 2022 171.17 174.22 167.81 174.29 16,189,316 +3.72(+2.18%)
Jan 27, 2022 176.43 176.73 170.20 170.57 17,230,218 -4.24(-2.42%)
Jan 26, 2022 179.37 180.97 172.57 174.81 22,165,864 -0.85(-0.49%)
Jan 25, 2022 175.64 177.83 173.19 175.66 18,409,072 -3.02(-1.69%)
Jan 24, 2022 172.90 178.86 168.38 178.68 27,198,812 +2.12(+1.20%)
Jan 21, 2022 181.29 182.05 176.48 176.56 19,105,998 -5.33(-2.93%)
Jan 20, 2022 186.41 188.73 181.57 181.89 9,243,940 -3.38(-1.82%)
Jan 19, 2022 189.50 190.11 185.13 185.27 8,892,511 -3.41(-1.80%)
Jan 18, 2022 189.59 190.50 187.98 188.68 9,292,075 -3.64(-1.89%)
Jan 14, 2022 192.32 0 -0.90(-0.47%)
Jan 13, 2022 197.82 198.78 192.75 193.22 8,455,888 -3.96(-2.01%)
Jan 12, 2022 197.27 198.19 195.50 197.18 6,721,138 +1.29(+0.66%)
Jan 11, 2022 193.74 196.28 192.25 195.89 8,636,923 +1.87(+0.96%)
Jan 10, 2022 192.65 194.12 188.46 194.02 10,891,514 -1.19(-0.61%)
Jan 07, 2022 198.81 199.32 194.58 195.21 7,666,659 -3.31(-1.67%)
Jan 06, 2022 198.76 199.92 195.39 198.52 8,811,189 -0.52(-0.26%)
Jan 05, 2022 204.28 204.91 198.94 199.04 8,826,363 -5.52(-2.70%)
Jan 04, 2022 206.15 207.28 203.44 204.56 6,728,661 -1.25(-0.61%)
Jan 03, 2022 203.83 205.83 202.67 205.81 7,388,598 +5.75(+2.87%)
Dec 31, 2021 200.70 201.41 199.93 200.07 3,518,132 -0.48(-0.24%)
Dec 30, 2021 200.59 202.31 200.37 200.55 3,648,123 -0.72(-0.36%)
Dec 29, 2021 201.36 201.77 200.00 201.27 3,873,613 +0.40(+0.20%)
Dec 28, 2021 201.23 201.94 200.53 200.87 4,243,903 +0.09(+0.04%)
Dec 27, 2021 199.22 201.39 199.13 200.78 4,306,169 +1.94(+0.97%)
Dec 23, 2021 196.37 199.37 196.07 198.84 5,410,201 +2.72(+1.39%)
Dec 22, 2021 193.24 196.33 192.89 196.12 5,871,092 +3.51(+1.82%)
Dec 21, 2021 189.75 192.66 188.28 192.61 6,913,050 +4.86(+2.59%)
Dec 20, 2021 187.78 188.17 185.84 187.75 11,408,305 -3.08(-1.61%)
Dec 17, 2021 190.53 193.12 189.22 190.83 12,045,868 -1.31(-0.68%)
Dec 16, 2021 197.43 197.78 191.88 192.13 9,399,154 -4.34(-2.21%)
Dec 15, 2021 193.33 196.57 190.74 196.47 9,743,732 +2.46(+1.27%)
Dec 14, 2021 192.99 194.57 191.86 194.01 7,865,748 -1.13(-0.58%)
Dec 13, 2021 199.14 199.47 194.63 195.15 7,673,230 -5.16(-2.58%)
Dec 10, 2021 199.87 200.37 197.48 200.30 7,354,595 +1.39(+0.70%)
Dec 09, 2021 201.60 201.92 198.85 198.92 6,016,692 -3.51(-1.73%)
Dec 08, 2021 202.06 202.77 200.84 202.43 6,134,271 +0.51(+0.25%)
Dec 07, 2021 200.60 202.56 200.10 201.92 7,099,481 +4.60(+2.33%)
Dec 06, 2021 195.87 199.09 193.14 197.31 11,986,578 +2.23(+1.14%)
Dec 03, 2021 199.70 200.28 193.08 195.09 14,607,401 -3.87(-1.95%)
Dec 02, 2021 197.22 199.89 195.99 198.96 17,033,514 +2.79(+1.42%)
Dec 01, 2021 202.02 203.98 196.02 196.16 13,273,913 -3.61(-1.81%)
Nov 30, 2021 202.04 203.32 198.70 199.77 13,526,943 -2.74(-1.35%)
Nov 29, 2021 202.02 204.12 201.52 202.50 8,579,254 +3.10(+1.55%)
Nov 26, 2021 201.60 202.30 199.07 199.41 7,843,896 -5.59(-2.73%)
Nov 24, 2021 202.41 205.62 201.34 205.00 8,361,762 +0.42(+0.21%)
Nov 23, 2021 206.25 207.39 201.77 204.57 11,749,985 -1.49(-0.73%)
Nov 22, 2021 207.92 210.14 205.22 206.07 9,431,031 -0.52(-0.25%)
Nov 19, 2021 205.70 207.14 205.28 206.59 7,670,107 +0.89(+0.43%)
Nov 18, 2021 204.45 205.81 203.37 205.70 7,575,236 +2.31(+1.13%)
Nov 17, 2021 202.96 204.62 202.57 203.39 8,465,093 +1.29(+0.64%)
Nov 16, 2021 199.22 202.56 199.18 202.10 5,779,592 +3.14(+1.58%)
Nov 15, 2021 199.28 199.66 197.82 198.97 5,429,420 -0.17(-0.08%)
Nov 12, 2021 198.53 199.39 197.25 199.13 5,288,422 +0.66(+0.34%)
Nov 11, 2021 201.12 201.14 198.38 198.47 6,353,767 -0.54(-0.27%)
Nov 10, 2021 198.45 199.00 11,609,838 -0.74(-0.37%)
Nov 09, 2021 204.24 204.50 199.17 199.75 16,938,414 -3.76(-1.85%)
Nov 08, 2021 204.23 206.00 203.43 203.51 5,994,328 -2.92(-1.42%)
Nov 05, 2021 206.41 207.84 206.24 206.43 4,928,264 +1.32(+0.64%)
Nov 04, 2021 203.36 205.90 203.11 205.11 5,937,423 +2.73(+1.35%)
Nov 03, 2021 198.76 202.51 198.57 202.39 6,557,693 +3.58(+1.80%)
Nov 02, 2021 198.44 200.02 197.80 198.81 6,938,126 -1.35(-0.67%)
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.