Skip to main content

CONSUMER DISC (NY: XLY )

182.15 +1.44 (+0.80%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.65 31.65 31.49 31.60 2,619,736 -0.07(-0.21%)
Dec 30, 2010 31.68 31.75 31.60 31.66 3,495,444 -0.06(-0.19%)
Dec 29, 2010 31.71 31.84 31.67 31.72 2,210,953 +0.10(+0.32%)
Dec 28, 2010 31.76 31.76 31.49 31.62 3,619,439 -0.07(-0.21%)
Dec 27, 2010 31.67 31.74 31.52 31.69 3,988,091 -0.09(-0.29%)
Dec 23, 2010 31.92 31.93 31.69 31.78 2,711,980 -0.14(-0.42%)
Dec 22, 2010 31.91 31.98 31.86 31.92 3,909,745 +0.04(+0.13%)
Dec 21, 2010 31.86 31.93 31.73 31.87 5,312,902 +0.14(+0.43%)
Dec 20, 2010 31.65 31.80 31.49 31.74 5,094,572 +0.19(+0.59%)
Dec 17, 2010 31.42 31.58 31.41 31.55 5,797,168 +0.05(+0.16%)
Dec 16, 2010 31.33 31.52 31.20 31.50 5,342,046 +0.23(+0.72%)
Dec 15, 2010 31.34 31.51 31.19 31.28 4,696,515 -0.10(-0.32%)
Dec 14, 2010 31.43 31.53 31.29 31.38 5,148,421 -0.01(-0.03%)
Dec 13, 2010 31.72 31.72 31.37 31.39 5,416,152 -0.15(-0.48%)
Dec 10, 2010 31.50 31.59 31.39 31.54 5,154,818 +0.11(+0.35%)
Dec 09, 2010 31.60 31.66 31.36 31.43 5,143,672 +0.04(+0.13%)
Dec 08, 2010 31.48 31.52 31.23 31.39 6,932,235 -0.08(-0.27%)
Dec 07, 2010 31.78 31.81 31.41 31.47 8,646,673 +0.02(+0.05%)
Dec 06, 2010 31.39 31.52 31.31 31.45 12,092,894 +0.03(+0.11%)
Dec 03, 2010 31.28 31.49 31.17 31.42 7,990,480 +0.02(+0.05%)
Dec 02, 2010 31.04 31.43 31.01 31.40 8,572,818 +0.40(+1.30%)
Dec 01, 2010 30.76 31.12 30.75 31.00 10,296,687 +0.65(+2.13%)
Nov 30, 2010 30.12 30.55 30.03 30.35 13,566,856 -0.07(-0.22%)
Nov 29, 2010 30.40 30.50 30.07 30.42 9,740,740 -0.07(-0.22%)
Nov 26, 2010 30.52 30.67 30.45 30.49 3,442,768 -0.25(-0.82%)
Nov 24, 2010 30.35 30.74 30.74 30.74 11,135,640 +0.62(+2.06%)
Nov 23, 2010 30.23 30.29 30.00 30.12 11,835,745 -0.45(-1.48%)
Nov 22, 2010 30.34 30.59 30.22 30.57 8,098,598 +0.14(+0.47%)
Nov 19, 2010 30.17 30.45 30.08 30.43 7,963,556 +0.14(+0.47%)
Nov 18, 2010 30.31 30.53 30.24 30.29 11,979,193 +0.26(+0.87%)
Nov 17, 2010 29.82 30.08 29.81 30.03 11,126,326 +0.26(+0.87%)
Nov 16, 2010 29.93 30.29 29.66 29.77 20,903,810 -0.41(-1.36%)
Nov 15, 2010 30.34 30.48 30.14 30.18 6,914,205 -0.06(-0.19%)
Nov 12, 2010 30.41 30.63 30.09 30.24 11,725,660 -0.32(-1.04%)
Nov 11, 2010 30.34 30.74 30.29 30.55 18,332,618 -0.04(-0.14%)
Nov 10, 2010 30.38 30.60 30.19 30.60 8,262,711 +0.27(+0.89%)
Nov 09, 2010 30.69 30.71 30.19 30.33 5,680,910 -0.28(-0.91%)
Nov 08, 2010 30.40 30.63 30.35 30.60 3,805,171 -0.05(-0.16%)
Nov 05, 2010 30.54 30.73 30.50 30.66 8,175,710 +0.15(+0.50%)
Nov 04, 2010 30.36 30.54 30.35 30.50 10,844,080 +0.47(+1.57%)
Nov 03, 2010 29.99 30.04 29.56 30.03 9,678,145 +0.15(+0.51%)
Nov 02, 2010 29.80 30.00 29.71 29.88 8,679,995 +0.34(+1.14%)
Nov 01, 2010 29.66 29.87 29.40 29.55 7,845,989 -0.06(-0.20%)
Oct 29, 2010 29.61 29.69 29.48 29.61 8,045,737 -0.01(-0.03%)
Oct 28, 2010 29.65 29.71 29.42 29.61 9,218,471 +0.13(+0.46%)
Oct 27, 2010 29.44 29.54 29.20 29.48 7,664,044 -0.06(-0.20%)
Oct 25, 2010 29.54 29.80 29.50 29.54 7,483,809 +0.18(+0.63%)
Oct 22, 2010 29.14 29.38 29.11 29.35 5,265,709 +0.16(+0.55%)
Oct 21, 2010 29.17 29.54 28.97 29.19 12,786,466 +0.17(+0.58%)
Oct 20, 2010 28.77 29.14 28.72 29.03 8,384,346 +0.37(+1.29%)
Oct 19, 2010 28.85 28.96 28.50 28.66 12,595,398 -0.53(-1.81%)
Oct 18, 2010 29.13 29.19 28.93 29.19 7,909,630 +0.04(+0.14%)
Oct 15, 2010 29.10 29.16 28.79 29.14 9,360,633 +0.21(+0.73%)
Oct 14, 2010 28.97 29.09 28.75 28.93 5,557,453 -0.03(-0.12%)
Oct 13, 2010 29.06 29.19 28.92 28.97 7,068,018 +0.04(+0.15%)
Oct 12, 2010 28.80 29.00 28.58 28.93 5,925,721 +0.07(+0.23%)
Oct 11, 2010 28.89 28.98 28.78 28.86 5,162,484 +0.01(+0.03%)
Oct 08, 2010 28.85 28.95 28.50 28.85 7,720,983 +0.29(+1.03%)
Oct 07, 2010 28.58 28.61 28.27 28.56 5,903,130 +0.13(+0.47%)
Oct 06, 2010 28.56 28.60 28.30 28.42 6,637,217 -0.19(-0.67%)
Oct 05, 2010 28.33 28.68 28.27 28.61 5,952 +0.59(+2.10%)
Oct 04, 2010 27.99 28.23 27.80 28.03 8,299,795 -0.06(-0.21%)
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.