Skip to main content

CONSUMER DISC (NY: XLY )

196.89 -3.06 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.61 19.74 19.43 19.53 31,605 -0.06(-0.29%)
Oct 30, 2002 19.77 19.89 19.49 19.58 65,069 -0.35(-1.74%)
Oct 29, 2002 19.85 20.00 19.44 19.93 330,056 -0.02(-0.12%)
Oct 28, 2002 20.41 20.49 19.93 19.95 1,266,312 -0.32(-1.59%)
Oct 25, 2002 19.87 20.30 19.86 20.28 38,917 +0.40(+2.03%)
Oct 24, 2002 20.29 20.41 19.86 19.87 80,933 -0.25(-1.24%)
Oct 23, 2002 19.93 20.20 19.73 20.12 144,763 +0.23(+1.14%)
Oct 22, 2002 19.80 20.17 19.65 19.90 106,837 -0.11(-0.56%)
Oct 21, 2002 19.36 20.03 19.31 20.01 41,024 +0.44(+2.23%)
Oct 18, 2002 19.08 19.62 19.08 19.57 54,534 +0.27(+1.38%)
Oct 17, 2002 19.61 19.61 19.31 19.31 513,490 +0.21(+1.10%)
Oct 16, 2002 19.44 19.48 18.96 19.10 119,231 -0.35(-1.78%)
Oct 15, 2002 19.28 19.53 19.22 19.44 1,235,327 +0.92(+4.97%)
Oct 14, 2002 18.36 18.73 18.36 18.52 142,285 +0.15(+0.79%)
Oct 11, 2002 18.07 18.64 17.99 18.38 73,001 +0.85(+4.83%)
Oct 10, 2002 16.90 17.67 16.68 17.53 114,398 +0.31(+1.78%)
Oct 09, 2002 17.27 17.52 17.15 17.23 54,286 -0.65(-3.61%)
Oct 08, 2002 17.63 17.97 17.23 17.87 232,762 +0.52(+2.98%)
Oct 07, 2002 18.11 18.11 17.28 17.35 144,639 -0.70(-3.89%)
Oct 04, 2002 18.35 18.40 17.66 18.06 70,151 -0.23(-1.28%)
Oct 03, 2002 18.36 18.61 18.19 18.29 50,568 -0.09(-0.48%)
Oct 02, 2002 18.68 18.96 18.38 18.38 21,937 -0.42(-2.23%)
Oct 01, 2002 18.27 18.80 17.94 18.80 103,491 +0.51(+2.78%)
Sep 30, 2002 18.40 18.48 18.04 18.29 165,586 -0.69(-3.61%)
Sep 27, 2002 19.48 19.61 18.96 18.98 81,057 -0.57(-2.93%)
Sep 26, 2002 19.16 19.65 19.16 19.55 203,140 +0.46(+2.41%)
Sep 25, 2002 19.04 19.23 18.61 19.09 25,284 +0.37(+1.98%)
Sep 24, 2002 18.68 18.87 18.61 18.72 150,713 -0.30(-1.57%)
Sep 23, 2002 19.36 19.36 18.88 19.02 421,401 -0.61(-3.12%)
Sep 20, 2002 19.44 19.63 19.36 19.63 25,408 +0.27(+1.38%)
Sep 19, 2002 19.81 19.93 19.35 19.36 522,786 -0.70(-3.50%)
Sep 18, 2002 19.77 20.07 19.61 20.07 78,331 +0.02(+0.12%)
Sep 17, 2002 20.61 20.61 19.81 20.04 80,562 -0.23(-1.11%)
Sep 16, 2002 20.25 20.40 20.12 20.27 140,425 +0.06(+0.28%)
Sep 13, 2002 19.89 20.30 19.78 20.21 109,192 +0.20(+1.01%)
Sep 12, 2002 20.31 20.31 19.94 20.01 28,754 -0.51(-2.48%)
Sep 11, 2002 20.90 20.90 20.49 20.52 46,354 +0.01(+0.04%)
Sep 10, 2002 20.21 20.56 20.21 20.51 132,369 +0.25(+1.23%)
Sep 09, 2002 19.81 20.29 19.76 20.26 123,941 +0.27(+1.33%)
Sep 06, 2002 19.83 20.17 19.78 19.99 139,062 +0.61(+3.12%)
Sep 05, 2002 19.20 19.61 19.10 19.39 58,748 -0.36(-1.84%)
Sep 04, 2002 19.32 19.78 19.28 19.75 90,973 +0.36(+1.87%)
Sep 03, 2002 19.70 19.85 19.34 19.39 72,258 -0.72(-3.57%)
Aug 30, 2002 19.93 20.30 19.93 20.11 61,599 +0.01(+0.04%)
Aug 29, 2002 19.77 20.13 19.66 20.10 102,623 +0.19(+0.93%)
Aug 28, 2002 20.01 20.09 19.85 19.91 67,796 -0.23(-1.16%)
Aug 27, 2002 20.61 20.61 20.12 20.15 81,305 -0.42(-2.04%)
Aug 26, 2002 20.41 20.57 20.07 20.57 56,269 +0.12(+0.59%)
Aug 23, 2002 20.74 20.74 20.33 20.45 42,264 -0.58(-2.76%)
Aug 22, 2002 20.74 21.04 20.61 21.03 47,965 +0.31(+1.52%)
Aug 21, 2002 20.74 20.82 20.37 20.71 200,661 +0.34(+1.66%)
Aug 20, 2002 20.36 20.54 20.19 20.37 37,678 +0.32(+1.61%)
Aug 16, 2002 19.93 20.11 19.63 20.05 44,495 -0.02(-0.12%)
Aug 15, 2002 19.57 20.07 19.49 20.07 81,801 +0.79(+4.10%)
Aug 14, 2002 18.28 19.28 18.26 19.28 295,477 +1.00(+5.47%)
Aug 13, 2002 18.40 18.88 18.28 18.28 295,353 -0.21(-1.13%)
Aug 12, 2002 18.23 18.51 18.23 18.49 58,376 +0.05(+0.26%)
Aug 07, 2002 18.60 18.60 18.07 18.44 396,365 +0.26(+1.42%)
Aug 06, 2002 17.95 18.52 17.95 18.19 51,435 +0.52(+2.97%)
Aug 05, 2002 18.19 18.19 17.66 17.66 33,340 -0.42(-2.32%)
Aug 02, 2002 18.56 18.61 17.93 18.08 35,075 -0.84(-4.43%)
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.