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 (%)
Aug 31, 2006 26.51 26.59 26.42 26.56 554,019 +0.08(+0.30%)
Aug 30, 2006 26.40 26.51 26.36 26.48 960,672 +0.02(+0.06%)
Aug 29, 2006 26.33 26.46 26.21 26.46 1,480,855 +0.19(+0.74%)
Aug 28, 2006 26.00 26.37 26.00 26.27 3,110,565 +0.26(+0.99%)
Aug 25, 2006 25.91 26.04 25.88 26.01 790,995 +0.00(+0.00%)
Aug 24, 2006 26.08 26.17 25.95 26.01 347,780 -0.14(-0.52%)
Aug 23, 2006 26.29 26.39 26.07 26.15 1,748,569 -0.23(-0.89%)
Aug 22, 2006 26.33 26.47 26.29 26.38 515,225 -0.02(-0.09%)
Aug 21, 2006 26.34 26.45 26.33 26.41 685,397 -0.29(-1.09%)
Aug 18, 2006 26.79 26.79 26.51 26.70 4,343,909 -0.01(-0.03%)
Aug 17, 2006 26.57 26.79 26.54 26.71 2,594,223 +0.16(+0.61%)
Aug 16, 2006 26.29 26.58 26.26 26.54 3,114,779 +0.27(+1.01%)
Aug 15, 2006 26.17 26.31 26.07 26.28 3,013,518 +0.36(+1.40%)
Aug 14, 2006 26.09 26.17 25.88 25.92 2,400,626 +0.07(+0.28%)
Aug 11, 2006 25.81 25.88 25.74 25.84 1,713,370 -0.01(-0.03%)
Aug 10, 2006 25.54 25.88 25.46 25.85 3,197,448 +0.35(+1.36%)
Aug 09, 2006 25.98 25.98 25.48 25.50 3,083,669 -0.35(-1.37%)
Aug 08, 2006 26.21 26.21 25.79 25.86 1,896,679 -0.27(-1.02%)
Aug 07, 2006 26.19 26.21 26.00 26.13 954,970 -0.06(-0.22%)
Aug 04, 2006 26.48 26.63 26.07 26.18 2,866,523 +0.01(+0.03%)
Aug 03, 2006 25.85 26.25 25.75 26.17 646,851 +0.16(+0.62%)
Aug 02, 2006 25.88 26.06 25.85 26.01 772,652 +0.21(+0.81%)
Aug 01, 2006 26.00 26.03 25.67 25.80 1,563,896 -0.24(-0.93%)
Jul 31, 2006 25.92 26.09 25.92 26.04 523,653 +0.02(+0.06%)
Jul 28, 2006 25.82 26.07 25.82 26.03 3,299,823 +0.31(+1.22%)
Jul 27, 2006 25.95 26.05 25.67 25.71 947,782 -0.06(-0.22%)
Jul 26, 2006 25.95 25.98 25.75 25.77 2,731,675 -0.30(-1.15%)
Jul 25, 2006 25.81 26.13 25.74 26.07 1,971,416 +0.23(+0.91%)
Jul 24, 2006 25.41 25.88 25.41 25.83 1,693,539 +0.55(+2.17%)
Jul 21, 2006 25.50 25.50 25.24 25.29 2,130,434 -0.23(-0.92%)
Jul 20, 2006 25.77 25.85 25.50 25.52 1,014,834 -0.34(-1.31%)
Jul 19, 2006 25.40 25.89 25.40 25.86 1,708,784 +0.51(+2.01%)
Jul 18, 2006 25.46 25.47 25.12 25.35 1,850,697 -0.15(-0.60%)
Jul 17, 2006 25.33 25.54 25.33 25.50 677,589 +0.18(+0.70%)
Jul 14, 2006 25.58 25.58 25.23 25.33 1,890,606 -0.33(-1.29%)
Jul 13, 2006 26.02 26.03 25.64 25.66 732,743 -0.48(-1.82%)
Jul 12, 2006 26.59 26.59 26.10 26.13 848,504 -0.42(-1.58%)
Jul 11, 2006 26.58 26.58 26.29 26.55 533,569 -0.02(-0.09%)
Jul 10, 2006 26.59 26.73 26.50 26.58 345,177 +0.03(+0.12%)
Jul 07, 2006 26.57 26.87 26.49 26.54 393,886 -0.20(-0.75%)
Jul 06, 2006 26.72 26.85 26.67 26.75 379,261 +0.02(+0.06%)
Jul 05, 2006 26.67 26.78 26.61 26.73 739,312 -0.25(-0.93%)
Jul 03, 2006 27.04 27.04 26.86 26.98 355,960 +0.04(+0.15%)
Jun 30, 2006 27.01 27.03 26.90 26.94 724,191 +0.02(+0.06%)
Jun 29, 2006 26.43 26.92 26.43 26.92 774,759 +0.57(+2.17%)
Jun 28, 2006 26.29 26.41 26.22 26.35 469,615 +0.02(+0.09%)
Jun 27, 2006 26.67 26.68 26.29 26.33 485,975 -0.34(-1.27%)
Jun 26, 2006 26.52 26.67 26.52 26.67 368,602 +0.14(+0.52%)
Jun 23, 2006 26.50 26.69 26.42 26.53 237,100 -0.02(-0.09%)
Jun 22, 2006 26.67 26.74 26.51 26.55 704,980 -0.21(-0.78%)
Jun 21, 2006 26.59 26.88 26.48 26.76 370,337 +0.26(+0.97%)
Jun 20, 2006 26.62 26.67 26.49 26.50 437,018 -0.10(-0.36%)
Jun 19, 2006 26.90 26.90 26.55 26.60 682,299 -0.15(-0.54%)
Jun 16, 2006 26.78 26.88 26.67 26.75 415,328 -0.12(-0.45%)
Jun 15, 2006 26.41 26.94 26.41 26.87 1,415,290 +0.57(+2.18%)
Jun 14, 2006 26.21 26.33 26.15 26.29 1,440,698 +0.12(+0.46%)
Jun 13, 2006 26.35 26.50 26.15 26.17 4,167,168 -0.21(-0.80%)
Jun 12, 2006 26.69 26.72 26.37 26.38 1,032,930 -0.35(-1.33%)
Jun 09, 2006 26.89 26.90 26.73 26.74 682,918 -0.06(-0.24%)
Jun 08, 2006 26.68 26.87 26.39 26.80 2,446,733 -0.04(-0.15%)
Jun 07, 2006 26.81 27.07 26.81 26.84 1,125,638 +0.01(+0.03%)
Jun 06, 2006 26.96 26.96 26.67 26.84 3,593,937 -0.14(-0.51%)
Jun 05, 2006 27.27 27.32 26.96 26.97 952,368 -0.44(-1.59%)
Jun 02, 2006 27.55 27.55 27.17 27.41 559,224 -0.06(-0.21%)
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.