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

CONSUMER DISC (NY:XLY)

214.97 +0.09 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2025 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 (%)
May 29, 2025 217.04 217.17 213.87 214.97 4,015,818 +0.09(+0.04%)
May 28, 2025 217.06 217.12 214.53 214.88 3,770,246 -1.99(-0.92%)
May 27, 2025 213.03 217.04 213.03 216.87 3,943,285 +6.22(+2.95%)
May 23, 2025 209.02 211.60 208.68 210.65 3,749,258 -1.91(-0.90%)
May 22, 2025 211.28 214.13 210.72 212.56 4,496,575 +0.91(+0.43%)
May 21, 2025 214.32 215.06 210.80 211.65 5,162,820 -4.38(-2.03%)
May 20, 2025 217.56 218.18 215.00 216.03 3,523,518 -1.13(-0.52%)
May 19, 2025 214.13 217.48 213.68 217.16 3,466,236 -0.51(-0.23%)
May 16, 2025 216.36 217.82 215.78 217.67 2,986,590 +2.04(+0.95%)
May 15, 2025 214.07 216.21 213.40 215.63 4,196,459 -0.48(-0.22%)
May 14, 2025 215.83 217.18 215.21 216.11 3,558,488 +0.83(+0.39%)
May 13, 2025 213.77 216.18 213.06 215.28 5,716,518 +2.81(+1.32%)
May 12, 2025 213.18 213.20 210.39 212.47 4,784,698 +10.06(+4.97%)
May 09, 2025 201.96 203.92 201.43 202.41 2,579,955 +0.97(+0.48%)
May 08, 2025 201.01 203.52 199.73 201.44 3,232,222 +2.35(+1.18%)
May 07, 2025 197.97 199.98 197.25 199.09 2,679,669 +1.54(+0.78%)
May 06, 2025 196.86 199.00 196.68 197.55 2,405,739 -1.74(-0.87%)
May 05, 2025 199.81 200.45 198.63 199.29 2,338,491 -2.14(-1.06%)
May 02, 2025 200.45 202.58 199.14 201.43 3,728,728 +3.08(+1.55%)
May 01, 2025 198.25 200.94 197.92 198.35 3,679,584 +1.09(+0.55%)
Apr 30, 2025 194.20 197.81 191.63 197.26 2,941,027 -1.81(-0.91%)
Apr 29, 2025 196.16 199.34 195.93 199.07 2,567,875 +1.40(+0.71%)
Apr 28, 2025 198.37 199.90 194.92 197.67 2,781,049 +0.07(+0.04%)
Apr 25, 2025 194.10 197.73 193.62 197.60 2,984,445 +3.49(+1.80%)
Apr 24, 2025 190.30 194.29 189.83 194.11 2,670,495 +3.79(+1.99%)
Apr 23, 2025 192.88 194.95 189.87 190.32 4,479,012 +4.16(+2.23%)
Apr 22, 2025 182.52 187.95 182.50 186.16 4,282,363 +5.71(+3.16%)
Apr 21, 2025 182.73 182.95 177.97 180.45 4,901,017 -4.95(-2.67%)
Apr 17, 2025 185.31 186.60 183.80 185.40 3,811,808 +1.16(+0.63%)
Apr 16, 2025 187.08 188.54 181.88 184.24 4,287,030 -4.66(-2.47%)
Apr 15, 2025 189.96 191.55 187.83 188.90 3,338,135 -1.37(-0.72%)
Apr 14, 2025 192.55 193.57 187.72 190.27 3,860,294 +0.55(+0.29%)
Apr 11, 2025 187.49 190.10 184.14 189.72 4,154,366 +1.82(+0.97%)
Apr 10, 2025 190.83 190.95 181.80 187.90 8,300,370 -7.64(-3.91%)
Apr 09, 2025 176.04 196.15 175.75 195.54 14,708,464 +19.20(+10.89%)
Apr 08, 2025 187.44 188.46 173.96 176.34 8,703,994 -4.29(-2.38%)
Apr 07, 2025 175.85 187.04 173.10 180.63 20,631,464 -2.16(-1.18%)
Apr 04, 2025 184.62 189.35 181.69 182.79 12,646,949 -8.24(-4.31%)
Apr 03, 2025 192.28 194.93 190.13 191.03 6,898,007 -12.28(-6.04%)
Apr 02, 2025 195.93 204.49 195.76 203.31 4,669,390 +3.79(+1.90%)
Apr 01, 2025 197.21 201.13 196.14 199.52 5,548,731 +2.06(+1.04%)
Mar 31, 2025 193.19 198.13 191.81 197.46 5,110,475 +0.42(+0.21%)
Mar 28, 2025 202.19 202.51 196.45 197.04 4,943,431 -6.32(-3.11%)
Mar 27, 2025 202.59 206.43 202.08 203.36 3,368,522 +0.13(+0.06%)
Mar 26, 2025 205.48 205.93 202.06 203.23 3,093,846 -2.69(-1.31%)
Mar 25, 2025 204.78 206.04 203.55 205.92 3,710,587 +1.63(+0.80%)
Mar 24, 2025 199.75 204.47 199.75 204.29 4,283,804 +7.38(+3.75%)
Mar 21, 2025 193.86 197.02 192.85 196.91 4,910,931 +0.71(+0.36%)
Mar 20, 2025 195.22 198.71 195.06 196.20 4,305,052 -0.47(-0.24%)
Mar 19, 2025 194.31 197.79 193.85 196.67 4,929,234 +3.70(+1.92%)
Mar 18, 2025 194.63 194.64 192.17 192.97 4,134,804 -3.50(-1.78%)
Mar 17, 2025 196.18 197.59 194.77 196.47 3,050,932 +0.31(+0.16%)
Mar 14, 2025 195.01 196.37 193.32 196.16 3,156,466 +4.09(+2.13%)
Mar 13, 2025 196.69 196.69 191.16 192.07 5,010,276 -4.92(-2.50%)
Mar 12, 2025 199.24 199.44 194.58 196.99 4,285,885 +1.14(+0.58%)
Mar 11, 2025 197.68 199.37 193.86 195.85 7,209,585 -1.94(-0.98%)
Mar 10, 2025 202.38 202.66 196.04 197.79 7,277,483 -7.32(-3.57%)
Mar 07, 2025 204.22 205.68 199.72 205.10 4,912,934 -0.38(-0.18%)
Mar 06, 2025 207.71 209.21 204.58 205.48 4,891,081 -5.35(-2.54%)
Mar 05, 2025 207.82 211.21 206.90 210.83 5,078,001 +3.16(+1.52%)
Mar 04, 2025 207.80 211.28 204.93 207.67 6,940,374 -3.73(-1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.