Skip to main content

CONSUMER DISC (NY: XLY )

182.52 +1.81 (+1.00%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 58.99 59.08 59.08 59.08 4,158,039 +0.23(+0.39%)
Dec 30, 2013 58.72 58.88 58.60 58.85 2,367,961 +0.27(+0.45%)
Dec 27, 2013 58.96 58.98 58.55 58.58 3,555,046 -0.27(-0.47%)
Dec 26, 2013 58.63 58.87 58.52 58.86 5,691,464 +0.43(+0.74%)
Dec 24, 2013 58.26 58.46 58.26 58.42 2,253,355 +0.12(+0.21%)
Dec 23, 2013 58.32 58.32 58.03 58.30 4,153,884 +0.26(+0.44%)
Dec 20, 2013 57.95 58.20 57.87 58.04 8,363,465 +0.24(+0.42%)
Dec 19, 2013 57.80 57.90 57.56 57.80 6,613,582 -0.04(-0.06%)
Dec 18, 2013 56.99 57.88 56.46 57.84 11,073,021 +0.85(+1.48%)
Dec 17, 2013 57.20 57.24 56.78 56.99 4,192,858 -0.15(-0.26%)
Dec 16, 2013 57.10 57.32 56.98 57.14 3,959,320 +0.37(+0.65%)
Dec 13, 2013 56.75 56.98 56.71 56.77 3,761,904 +0.14(+0.25%)
Dec 12, 2013 56.79 56.85 56.55 56.63 4,052,063 -0.18(-0.31%)
Dec 11, 2013 57.37 57.46 56.71 56.81 6,487,148 -0.53(-0.92%)
Dec 10, 2013 57.26 57.47 57.21 57.34 3,710,717 +0.04(+0.06%)
Dec 09, 2013 57.47 57.58 57.22 57.30 6,001,018 -0.04(-0.08%)
Dec 06, 2013 57.44 57.44 56.98 57.35 4,455,478 +0.48(+0.84%)
Dec 05, 2013 56.65 57.02 56.63 56.87 4,644,127 +0.06(+0.11%)
Dec 04, 2013 56.70 57.16 56.40 56.81 6,153,083 -0.13(-0.23%)
Dec 03, 2013 57.28 57.49 56.71 56.94 4,674,731 -0.55(-0.95%)
Dec 02, 2013 57.69 57.89 57.37 57.49 4,722,243 -0.27(-0.47%)
Nov 29, 2013 57.84 57.99 57.66 57.76 3,973,917 +0.05(+0.09%)
Nov 27, 2013 57.81 57.84 57.43 57.71 3,530,722 +0.22(+0.38%)
Nov 26, 2013 57.10 57.65 57.10 57.49 4,010,819 +0.33(+0.59%)
Nov 25, 2013 57.25 57.36 57.07 57.15 3,781,034 +0.05(+0.09%)
Nov 22, 2013 56.71 57.12 56.66 57.10 5,014,456 +0.32(+0.56%)
Nov 21, 2013 56.38 56.85 56.30 56.78 3,776,658 +0.58(+1.03%)
Nov 20, 2013 56.66 56.78 56.05 56.20 5,169,484 -0.29(-0.51%)
Nov 19, 2013 56.77 56.94 56.42 56.49 7,224,210 -0.25(-0.43%)
Nov 18, 2013 57.28 57.31 56.60 56.74 5,556,325 -0.45(-0.79%)
Nov 15, 2013 57.12 57.21 56.90 57.19 5,835,900 +0.19(+0.34%)
Nov 14, 2013 56.69 57.06 56.60 56.99 6,744,036 +0.40(+0.70%)
Nov 13, 2013 55.52 56.60 55.48 56.60 7,557,506 +0.88(+1.58%)
Nov 12, 2013 55.59 55.87 55.45 55.72 5,049,894 -0.10(-0.17%)
Nov 11, 2013 55.77 55.94 55.58 55.81 5,938,905 +0.09(+0.16%)
Nov 08, 2013 54.99 55.75 54.88 55.73 9,411,902 +0.87(+1.59%)
Nov 07, 2013 56.18 56.26 54.81 54.86 10,939,982 -1.16(-2.07%)
Nov 06, 2013 56.40 56.53 55.92 56.02 5,146,004 -0.14(-0.25%)
Nov 05, 2013 56.00 56.27 55.65 56.16 4,561,573 +0.00(+0.00%)
Nov 04, 2013 56.04 56.20 55.88 56.16 5,667,889 +0.19(+0.35%)
Nov 01, 2013 56.10 56.12 55.66 55.96 5,011,642 +0.13(+0.24%)
Oct 31, 2013 55.70 56.18 55.57 55.83 8,677,463 +0.14(+0.25%)
Oct 30, 2013 56.14 56.17 55.37 55.69 6,497,583 -0.27(-0.49%)
Oct 29, 2013 55.81 55.96 55.50 55.96 8,763,116 +0.33(+0.59%)
Oct 28, 2013 55.71 55.74 55.42 55.64 5,550,307 -0.11(-0.19%)
Oct 25, 2013 55.62 55.81 55.45 55.74 4,409,384 +0.41(+0.75%)
Oct 24, 2013 55.04 55.37 54.89 55.33 5,819,694 +0.55(+1.00%)
Oct 23, 2013 54.92 55.11 54.60 54.78 5,958,461 -0.35(-0.64%)
Oct 22, 2013 54.98 55.32 54.80 55.14 7,694,087 +0.37(+0.68%)
Oct 21, 2013 54.71 54.77 54.50 54.77 3,586,619 +0.14(+0.26%)
Oct 18, 2013 54.48 54.72 54.30 54.63 5,954,859 +0.33(+0.62%)
Oct 17, 2013 53.67 54.33 53.67 54.29 5,605,676 +0.40(+0.74%)
Oct 16, 2013 53.59 53.93 53.46 53.90 6,289,407 +0.66(+1.24%)
Oct 15, 2013 53.64 53.67 53.15 53.24 15,182,359 -0.51(-0.95%)
Oct 14, 2013 53.21 53.76 53.11 53.75 6,869,154 +0.22(+0.41%)
Oct 11, 2013 53.01 53.53 52.96 53.53 10,026,045 +0.46(+0.86%)
Oct 10, 2013 52.43 53.13 52.43 53.07 6,932,909 +1.21(+2.33%)
Oct 09, 2013 52.12 52.15 51.47 51.86 13,183,278 -0.24(-0.46%)
Oct 08, 2013 53.01 53.01 52.06 52.10 8,971,618 -0.84(-1.58%)
Oct 07, 2013 53.32 53.46 52.94 52.94 6,029,724 -0.76(-1.41%)
Oct 04, 2013 53.33 53.77 53.16 53.69 4,507,937 +0.50(+0.94%)
Oct 03, 2013 53.64 53.84 52.96 53.19 5,904,769 -0.61(-1.13%)
Oct 02, 2013 53.61 53.81 53.31 53.80 6,267,210 -0.02(-0.03%)
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.