Skip to main content

CONSUMER DISC (NY: XLY )

183.16 +2.45 (+1.36%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.15 31.32 30.96 31.21 1,666,883 +0.03(+0.11%)
Nov 29, 2006 31.17 31.26 31.06 31.18 1,197,046 +0.22(+0.70%)
Nov 28, 2006 30.86 30.99 30.77 30.96 2,174,264 -0.02(-0.05%)
Nov 27, 2006 31.40 31.44 30.96 30.98 1,763,217 -0.46(-1.45%)
Nov 24, 2006 31.55 31.56 31.35 31.44 476,838 -0.17(-0.52%)
Nov 22, 2006 31.52 31.65 31.45 31.60 2,232,933 +0.07(+0.21%)
Nov 21, 2006 31.44 31.55 31.42 31.54 1,160,468 +0.09(+0.29%)
Nov 20, 2006 31.54 31.60 31.44 31.45 6,308,637 -0.12(-0.39%)
Nov 17, 2006 31.53 31.57 31.39 31.57 5,592,776 -0.06(-0.18%)
Nov 16, 2006 31.50 31.67 31.43 31.63 1,186,302 +0.21(+0.66%)
Nov 15, 2006 31.38 31.52 31.30 31.42 1,011,381 +0.12(+0.37%)
Nov 14, 2006 31.06 31.32 30.82 31.30 1,934,275 +0.34(+1.10%)
Nov 13, 2006 30.86 31.13 30.86 30.96 2,254,421 +0.04(+0.13%)
Nov 10, 2006 30.81 30.92 30.71 30.92 948,969 +0.10(+0.32%)
Nov 09, 2006 30.97 30.97 30.77 30.82 1,327,664 -0.10(-0.32%)
Nov 08, 2006 30.73 30.96 30.62 30.92 1,021,400 +0.15(+0.48%)
Nov 07, 2006 30.69 30.87 30.62 30.77 2,554,890 +0.08(+0.27%)
Nov 06, 2006 30.50 30.76 30.34 30.69 2,148,551 +0.37(+1.23%)
Nov 03, 2006 30.59 30.65 30.18 30.32 5,061,855 -0.23(-0.76%)
Nov 02, 2006 30.40 30.58 30.31 30.55 2,355,704 -0.03(-0.11%)
Nov 01, 2006 30.87 30.88 30.55 30.58 2,606,075 -0.24(-0.78%)
Oct 31, 2006 30.99 31.04 30.72 30.82 1,059,306 -0.07(-0.21%)
Oct 30, 2006 30.69 30.93 30.62 30.89 1,763,217 +0.19(+0.62%)
Oct 27, 2006 30.92 30.92 30.65 30.70 2,860,067 -0.31(-0.99%)
Oct 26, 2006 30.72 31.02 30.68 31.01 1,754,283 +0.42(+1.38%)
Oct 25, 2006 30.74 30.75 30.48 30.58 875,572 -0.11(-0.35%)
Oct 24, 2006 30.49 30.69 30.44 30.69 1,489,306 +0.12(+0.38%)
Oct 23, 2006 30.12 30.58 30.11 30.58 1,855,446 +0.40(+1.32%)
Oct 20, 2006 30.31 30.31 30.08 30.18 3,535,608 -0.04(-0.14%)
Oct 19, 2006 30.24 30.37 30.09 30.22 2,344,839 -0.02(-0.05%)
Oct 18, 2006 30.43 30.45 30.14 30.24 3,111,162 +0.02(+0.08%)
Oct 17, 2006 30.14 30.22 30.00 30.21 2,645,670 -0.11(-0.36%)
Oct 16, 2006 30.24 30.38 30.22 30.32 762,217 -0.02(-0.08%)
Oct 13, 2006 30.28 30.34 30.22 30.34 1,439,570 -0.08(-0.27%)
Oct 12, 2006 30.23 30.47 30.18 30.43 2,291,723 +0.40(+1.32%)
Oct 11, 2006 29.99 30.10 29.86 30.03 551,805 -0.07(-0.25%)
Oct 10, 2006 30.02 30.10 29.93 30.10 3,505,670 +0.18(+0.61%)
Oct 09, 2006 29.75 30.00 29.62 29.92 1,334,545 +0.21(+0.70%)
Oct 06, 2006 29.74 29.83 29.61 29.71 1,928,239 -0.06(-0.19%)
Oct 05, 2006 29.63 29.83 29.42 29.77 1,931,861 +0.08(+0.28%)
Oct 04, 2006 29.28 29.71 29.22 29.69 3,601,279 +0.42(+1.44%)
Oct 03, 2006 29.05 29.35 28.97 29.27 2,819,505 +0.25(+0.86%)
Oct 02, 2006 28.93 29.22 28.92 29.02 2,199,011 +0.07(+0.23%)
Sep 29, 2006 29.18 29.19 28.93 28.95 1,482,666 -0.16(-0.54%)
Sep 28, 2006 29.13 29.24 28.89 29.11 1,742,694 -0.01(-0.03%)
Sep 27, 2006 29.08 29.33 29.06 29.12 3,655,361 -0.05(-0.17%)
Sep 26, 2006 28.85 29.18 28.81 29.17 2,350,996 +0.25(+0.86%)
Sep 25, 2006 28.55 29.02 28.47 28.92 2,681,162 +0.44(+1.54%)
Sep 22, 2006 28.50 28.50 28.27 28.48 3,497,341 -0.02(-0.09%)
Sep 21, 2006 28.77 28.80 28.41 28.50 3,412,838 -0.16(-0.55%)
Sep 20, 2006 28.54 28.74 28.54 28.66 1,936,207 +0.21(+0.73%)
Sep 19, 2006 28.41 28.45 28.26 28.45 2,074,792 +0.06(+0.20%)
Sep 18, 2006 28.48 28.51 28.29 28.40 2,337,355 -0.15(-0.52%)
Sep 15, 2006 28.55 28.63 28.40 28.55 3,598,020 +0.07(+0.23%)
Sep 14, 2006 28.55 28.55 28.26 28.48 1,336,718 -0.07(-0.26%)
Sep 13, 2006 28.47 28.60 28.38 28.55 2,684,300 +0.12(+0.41%)
Sep 12, 2006 27.79 28.48 27.79 28.44 2,745,263 +0.65(+2.32%)
Sep 11, 2006 27.58 27.86 27.47 27.79 996,653 +0.22(+0.78%)
Sep 08, 2006 27.27 27.58 27.25 27.58 426,136 +0.25(+0.91%)
Sep 07, 2006 27.10 27.48 27.10 27.33 1,388,385 +0.09(+0.33%)
Sep 06, 2006 27.46 27.49 27.24 27.24 1,556,546 -0.34(-1.23%)
Sep 05, 2006 27.49 27.59 27.48 27.58 1,028,281 +0.08(+0.30%)
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.