Skip to main content

CONSUMER DISC (NY: XLY )

183.48 +2.77 (+1.53%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.53 27.78 27.53 27.77 646,448 +0.30(+1.09%)
May 30, 2006 27.68 27.73 27.47 27.47 981,322 -0.42(-1.51%)
May 26, 2006 27.90 27.94 27.86 27.89 650,915 +0.09(+0.33%)
May 25, 2006 27.63 27.80 27.58 27.80 1,350,721 +0.27(+0.96%)
May 24, 2006 27.34 27.64 27.30 27.54 1,489,185 +0.04(+0.15%)
May 23, 2006 27.77 27.81 27.49 27.49 739,039 -0.21(-0.75%)
May 22, 2006 27.73 27.91 27.46 27.70 1,965,783 -0.20(-0.71%)
May 19, 2006 27.78 27.97 27.67 27.90 1,205,376 +0.19(+0.69%)
May 18, 2006 27.79 27.96 27.70 27.71 858,189 -0.02(-0.06%)
May 17, 2006 28.02 28.02 27.70 27.73 830,423 -0.39(-1.39%)
May 16, 2006 28.24 28.24 28.07 28.11 772,599 -0.20(-0.70%)
May 15, 2006 28.21 28.33 28.07 28.31 1,458,643 +0.07(+0.26%)
May 12, 2006 28.37 28.45 28.16 28.24 1,093,469 -0.28(-0.99%)
May 11, 2006 28.73 28.74 28.47 28.52 937,984 -0.29(-1.01%)
May 10, 2006 28.77 28.84 28.73 28.81 370,968 +0.02(+0.06%)
May 09, 2006 28.72 28.79 28.70 28.79 737,832 +0.08(+0.29%)
May 08, 2006 28.67 28.79 28.67 28.71 1,177,248 +0.04(+0.14%)
May 05, 2006 28.53 28.71 28.45 28.67 1,992,582 +0.33(+1.17%)
May 04, 2006 28.21 28.35 28.21 28.34 1,364,000 +0.16(+0.56%)
May 03, 2006 28.13 28.18 28.05 28.18 761,855 +0.07(+0.27%)
May 02, 2006 28.11 28.24 28.05 28.11 2,209,152 +0.02(+0.09%)
May 01, 2006 28.23 28.41 28.08 28.08 744,230 -0.16(-0.56%)
Apr 28, 2006 28.24 28.36 28.17 28.24 886,437 -0.02(-0.06%)
Apr 27, 2006 27.99 28.36 27.91 28.26 2,615,974 +0.22(+0.80%)
Apr 26, 2006 27.89 28.10 27.88 28.03 987,358 +0.19(+0.68%)
Apr 25, 2006 27.83 27.93 27.75 27.84 687,372 -0.04(-0.15%)
Apr 24, 2006 27.89 27.92 27.73 27.88 281,153 -0.01(-0.03%)
Apr 21, 2006 28.16 28.16 27.81 27.89 1,524,194 -0.22(-0.77%)
Apr 20, 2006 28.02 28.19 27.93 28.11 718,034 +0.11(+0.38%)
Apr 19, 2006 28.08 28.11 27.91 28.00 1,695,373 -0.10(-0.35%)
Apr 18, 2006 27.74 28.11 27.73 28.10 451,125 +0.41(+1.47%)
Apr 17, 2006 27.87 27.87 27.58 27.69 636,308 -0.14(-0.51%)
Apr 13, 2006 27.77 28.47 27.70 27.83 388,955 +0.07(+0.24%)
Apr 12, 2006 27.79 27.82 27.69 27.77 729,140 -0.02(-0.09%)
Apr 11, 2006 28.15 28.15 27.76 27.79 1,059,910 -0.22(-0.80%)
Apr 10, 2006 28.00 28.11 27.95 28.02 456,678 -0.04(-0.15%)
Apr 07, 2006 28.25 28.40 28.01 28.06 572,448 -0.12(-0.44%)
Apr 06, 2006 28.02 28.22 28.02 28.18 398,613 +0.06(+0.21%)
Apr 05, 2006 27.94 28.15 27.94 28.12 702,220 +0.18(+0.65%)
Apr 04, 2006 27.76 27.95 27.70 27.94 1,294,225 +0.16(+0.57%)
Apr 03, 2006 28.01 28.02 27.76 27.78 863,017 -0.10(-0.36%)
Mar 31, 2006 27.97 28.01 27.83 27.88 443,279 -0.08(-0.30%)
Mar 30, 2006 28.07 28.17 27.87 27.97 710,429 -0.12(-0.41%)
Mar 29, 2006 27.99 28.10 27.83 28.08 770,909 +0.25(+0.89%)
Mar 28, 2006 27.90 28.10 27.82 27.83 2,400,129 -0.15(-0.53%)
Mar 27, 2006 27.89 28.06 27.89 27.98 1,071,740 -0.01(-0.03%)
Mar 24, 2006 28.01 28.06 27.87 27.99 320,025 -0.04(-0.15%)
Mar 23, 2006 27.94 28.06 27.92 28.03 367,588 -0.02(-0.06%)
Mar 22, 2006 27.92 28.07 27.90 28.05 456,195 +0.09(+0.33%)
Mar 21, 2006 27.97 28.16 27.91 27.96 623,149 -0.16(-0.56%)
Mar 20, 2006 28.16 28.24 28.07 28.11 387,627 -0.07(-0.23%)
Mar 17, 2006 28.10 28.24 28.10 28.18 1,996,324 +0.04(+0.15%)
Mar 16, 2006 28.10 28.22 28.08 28.14 950,297 +0.06(+0.21%)
Mar 15, 2006 27.94 28.09 27.84 28.08 2,073,102 +0.16(+0.56%)
Mar 14, 2006 27.59 27.93 27.54 27.92 448,832 +0.30(+1.08%)
Mar 13, 2006 27.66 27.75 27.57 27.63 531,765 -0.01(-0.03%)
Mar 10, 2006 27.43 27.65 27.40 27.63 958,385 +0.26(+0.94%)
Mar 09, 2006 27.49 27.59 27.34 27.38 611,923 -0.11(-0.39%)
Mar 08, 2006 27.36 27.56 27.36 27.49 625,926 +0.05(+0.18%)
Mar 07, 2006 27.42 27.54 27.37 27.44 3,278,961 -0.13(-0.48%)
Mar 06, 2006 27.68 27.75 27.53 27.57 384,126 -0.17(-0.60%)
Mar 03, 2006 27.68 27.90 27.59 27.73 1,061,962 -0.02(-0.06%)
Mar 02, 2006 27.78 27.80 27.63 27.75 1,174,351 -0.18(-0.65%)
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.