Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMER DISC (NY: XLY )

200.84 +0.30 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 158.10 158.82 154.67 156.75 6,299,681 +0.65(+0.42%)
Feb 25, 2021 160.98 161.88 155.32 156.10 7,525,344 -6.03(-3.72%)
Feb 24, 2021 160.24 162.34 158.53 162.13 4,079,642 +1.68(+1.05%)
Feb 23, 2021 158.65 161.26 154.72 160.45 5,535,286 -1.06(-0.66%)
Feb 22, 2021 163.41 163.99 161.36 161.51 2,926,911 -3.48(-2.11%)
Feb 19, 2021 166.70 166.70 164.77 164.99 2,581,782 -0.96(-0.58%)
Feb 18, 2021 164.16 166.49 164.05 165.95 2,652,441 +0.05(+0.03%)
Feb 17, 2021 163.95 166.07 163.12 165.90 3,311,191 +0.95(+0.58%)
Feb 16, 2021 165.99 166.21 164.49 164.95 2,321,502 -0.72(-0.43%)
Feb 12, 2021 164.72 165.75 164.25 165.67 2,053,151 +0.23(+0.14%)
Feb 11, 2021 166.33 166.91 164.64 165.44 2,010,722 -0.46(-0.28%)
Feb 10, 2021 168.09 168.09 164.63 165.89 2,509,341 -1.65(-0.99%)
Feb 09, 2021 167.95 168.35 167.34 167.55 1,858,407 -0.93(-0.55%)
Feb 08, 2021 168.62 168.72 167.45 168.48 2,426,655 +0.95(+0.57%)
Feb 05, 2021 166.53 168.09 166.20 167.53 2,294,644 +1.58(+0.96%)
Feb 04, 2021 164.95 165.94 164.44 165.94 2,643,403 +1.75(+1.07%)
Feb 03, 2021 165.65 165.82 164.07 164.19 2,088,248 -0.92(-0.56%)
Feb 02, 2021 162.94 166.21 162.92 165.12 2,776,516 +3.43(+2.12%)
Feb 01, 2021 159.42 161.86 158.44 161.68 3,342,418 +4.09(+2.60%)
Jan 29, 2021 160.42 160.78 156.69 157.59 5,568,726 -3.76(-2.33%)
Jan 28, 2021 160.09 162.95 159.14 161.35 4,031,654 +0.50(+0.31%)
Jan 27, 2021 164.09 164.18 160.04 160.85 5,776,134 -5.12(-3.08%)
Jan 26, 2021 166.64 166.80 165.34 165.96 3,833,688 -0.11(-0.06%)
Jan 25, 2021 165.88 167.26 162.77 166.07 6,045,300 +0.61(+0.37%)
Jan 22, 2021 165.15 165.75 164.49 165.46 2,288,064 -0.56(-0.34%)
Jan 21, 2021 166.13 167.10 165.84 166.02 3,437,813 +0.77(+0.46%)
Jan 20, 2021 163.72 165.72 163.21 165.25 3,530,722 +3.06(+1.89%)
Jan 19, 2021 162.65 162.91 161.56 162.19 3,263,403 +0.91(+0.57%)
Jan 15, 2021 162.27 162.77 160.63 161.27 3,737,740 -1.25(-0.77%)
Jan 14, 2021 163.75 164.55 162.33 162.53 3,099,505 -1.04(-0.64%)
Jan 13, 2021 163.75 164.20 162.75 163.57 2,906,565 -0.01(-0.01%)
Jan 12, 2021 161.96 164.19 161.77 163.58 5,857,493 +2.46(+1.53%)
Jan 11, 2021 162.27 162.93 160.68 161.12 3,814,688 -3.06(-1.87%)
Jan 08, 2021 162.77 164.35 161.75 164.18 4,772,386 +3.32(+2.06%)
Jan 07, 2021 159.25 161.50 159.19 160.87 3,451,881 +3.04(+1.93%)
Jan 06, 2021 156.40 159.53 155.78 157.82 4,539,908 +1.60(+1.02%)
Jan 05, 2021 154.17 156.66 154.12 156.22 3,216,934 +1.16(+0.75%)
Jan 04, 2021 157.36 157.47 153.14 155.07 9,314,392 -1.32(-0.85%)
Dec 31, 2020 156.39 156.39 156.39 2,509,196 +0.09(+0.06%)
Dec 30, 2020 155.92 156.54 155.76 156.30 2,509,196 +0.93(+0.60%)
Dec 29, 2020 155.87 156.15 154.64 155.37 2,499,426 +0.05(+0.03%)
Dec 28, 2020 155.07 155.94 154.27 155.32 2,994,179 +1.75(+1.14%)
Dec 24, 2020 153.40 153.80 152.92 153.57 1,078,235 +0.32(+0.21%)
Dec 23, 2020 152.95 153.74 152.30 153.25 2,230,690 +0.33(+0.22%)
Dec 22, 2020 153.33 153.40 151.58 152.92 3,831,189 -0.66(-0.43%)
Dec 21, 2020 153.10 154.47 152.00 153.58 4,063,085 -1.75(-1.13%)
Dec 18, 2020 156.35 156.44 154.65 155.33 5,094,550 -0.76(-0.49%)
Dec 17, 2020 155.83 156.12 155.38 156.09 2,048,352 +1.06(+0.68%)
Dec 16, 2020 154.31 155.42 154.25 155.03 2,288,298 +1.01(+0.66%)
Dec 15, 2020 153.31 154.05 152.62 154.02 2,395,773 +2.05(+1.35%)
Dec 14, 2020 153.13 154.00 151.93 151.97 3,509,607 +0.22(+0.15%)
Dec 11, 2020 151.92 152.46 150.71 151.75 2,129,054 -0.73(-0.48%)
Dec 10, 2020 152.02 153.13 151.39 152.48 2,989,409 -0.14(-0.09%)
Dec 09, 2020 153.76 153.84 151.97 152.62 6,211,152 -0.14(-0.09%)
Dec 08, 2020 152.34 152.86 151.58 152.76 2,552,710 -0.32(-0.21%)
Dec 07, 2020 153.09 153.16 152.31 153.08 4,341,720 -0.35(-0.23%)
Dec 04, 2020 153.60 153.82 153.13 153.43 2,151,817 +0.15(+0.09%)
Dec 03, 2020 152.90 154.13 152.90 153.29 3,095,757 +0.43(+0.28%)
Dec 02, 2020 153.22 153.22 152.21 152.86 2,218,986 -0.96(-0.62%)
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.