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 29, 2014 61.18 61.10 61.10 61.10 2,601,045 -0.01(-0.01%)
Aug 28, 2014 60.93 61.18 60.79 61.11 2,605,486 -0.08(-0.13%)
Aug 27, 2014 61.14 61.26 61.07 61.19 2,032,387 +0.06(+0.10%)
Aug 26, 2014 61.16 61.28 61.04 61.12 2,282,560 +0.01(+0.01%)
Aug 25, 2014 61.23 61.25 61.02 61.12 4,468,991 +0.18(+0.29%)
Aug 22, 2014 60.88 61.02 60.69 60.94 3,706,545 +0.12(+0.19%)
Aug 21, 2014 60.96 60.97 60.79 60.82 2,251,930 -0.05(-0.09%)
Aug 20, 2014 60.42 60.97 60.42 60.88 5,618,450 +0.28(+0.47%)
Aug 19, 2014 60.47 60.68 60.37 60.59 4,220,446 +0.45(+0.75%)
Aug 18, 2014 60.00 60.24 59.93 60.14 5,357,257 +0.55(+0.92%)
Aug 15, 2014 59.90 59.96 59.19 59.59 7,245,603 -0.12(-0.19%)
Aug 14, 2014 59.35 59.70 59.28 59.70 6,307,251 +0.46(+0.78%)
Aug 13, 2014 59.21 59.39 59.07 59.24 3,823,616 +0.21(+0.36%)
Aug 12, 2014 59.10 59.34 58.88 59.03 3,522,283 -0.15(-0.26%)
Aug 11, 2014 59.15 59.34 59.06 59.18 5,668,578 +0.27(+0.45%)
Aug 08, 2014 58.02 58.94 58.02 58.91 6,285,762 +0.90(+1.55%)
Aug 07, 2014 58.69 58.80 57.85 58.02 7,168,923 -0.30(-0.52%)
Aug 06, 2014 58.04 58.69 58.00 58.32 12,356,970 -0.12(-0.21%)
Aug 05, 2014 58.59 58.88 58.24 58.44 11,139,929 -0.41(-0.69%)
Aug 04, 2014 58.43 59.04 58.39 58.85 19,065,272 +0.57(+0.97%)
Aug 01, 2014 58.33 58.69 58.02 58.28 6,858,373 -0.21(-0.36%)
Jul 31, 2014 59.17 59.27 58.45 58.50 7,264,768 -1.10(-1.85%)
Jul 30, 2014 59.49 59.65 59.23 59.60 26,883,922 +0.33(+0.55%)
Jul 29, 2014 59.54 59.85 59.26 59.27 4,037,739 -0.17(-0.28%)
Jul 28, 2014 59.33 59.50 59.06 59.44 3,158,192 +0.12(+0.19%)
Jul 25, 2014 59.54 59.66 59.22 59.32 4,339,655 -0.67(-1.11%)
Jul 24, 2014 59.96 60.17 59.92 59.99 4,479,429 +0.13(+0.22%)
Jul 23, 2014 59.91 59.92 59.67 59.86 4,255,918 -0.04(-0.07%)
Jul 22, 2014 59.78 60.02 59.71 59.90 4,967,421 +0.25(+0.42%)
Jul 21, 2014 59.73 59.85 59.47 59.65 4,175,443 -0.28(-0.46%)
Jul 18, 2014 59.57 59.94 59.49 59.93 3,891,644 +0.55(+0.93%)
Jul 17, 2014 59.80 60.07 59.28 59.38 6,324,666 -0.57(-0.95%)
Jul 16, 2014 60.25 60.40 59.86 59.94 26,436,902 +0.15(+0.25%)
Jul 15, 2014 59.84 60.04 59.51 59.79 4,682,325 -0.20(-0.34%)
Jul 14, 2014 60.14 60.18 59.93 60.00 3,855,357 +0.17(+0.28%)
Jul 11, 2014 59.73 59.86 59.61 59.83 7,937,391 +0.20(+0.33%)
Jul 10, 2014 59.32 59.89 59.31 59.63 5,442,811 -0.56(-0.93%)
Jul 09, 2014 59.64 60.25 59.57 60.19 20,854,130 +0.72(+1.21%)
Jul 08, 2014 59.96 59.98 59.34 59.47 5,744,887 -0.59(-0.98%)
Jul 07, 2014 60.24 60.34 60.00 60.06 3,480,982 -0.37(-0.62%)
Jul 03, 2014 60.15 60.43 60.43 60.43 1,968,242 +0.46(+0.77%)
Jul 02, 2014 59.93 60.09 59.88 59.97 1,955,986 +0.09(+0.15%)
Jul 01, 2014 59.40 60.02 59.33 59.88 4,301,620 +0.63(+1.06%)
Jun 30, 2014 59.23 59.38 59.14 59.25 2,830,912 -0.03(-0.04%)
Jun 27, 2014 59.03 59.34 58.99 59.28 5,862,699 +0.14(+0.24%)
Jun 26, 2014 59.09 59.14 58.66 59.14 3,458,935 +0.04(+0.08%)
Jun 25, 2014 58.44 59.16 58.44 59.09 4,418,893 +0.50(+0.85%)
Jun 24, 2014 58.59 59.10 58.51 58.59 4,374,647 -0.14(-0.24%)
Jun 23, 2014 58.59 58.78 58.49 58.74 3,685,248 +0.07(+0.12%)
Jun 20, 2014 59.05 59.12 58.59 58.67 5,651,802 -0.22(-0.37%)
Jun 19, 2014 59.05 59.21 58.73 58.89 3,352,970 -0.14(-0.24%)
Jun 18, 2014 58.53 59.07 58.44 59.03 6,595,840 +0.44(+0.76%)
Jun 17, 2014 58.38 58.65 58.22 58.58 4,539,907 +0.23(+0.39%)
Jun 16, 2014 58.02 58.42 58.02 58.35 3,982,661 +0.13(+0.23%)
Jun 13, 2014 58.21 58.36 57.87 58.22 5,607,897 +0.03(+0.05%)
Jun 12, 2014 58.95 58.95 58.06 58.20 5,104,931 -0.75(-1.28%)
Jun 11, 2014 58.96 59.08 58.74 58.95 3,404,004 -0.18(-0.30%)
Jun 10, 2014 59.11 59.23 59.04 59.12 6,162,746 -0.10(-0.16%)
Jun 06, 2014 58.98 59.22 58.94 59.22 3,620,391 +0.35(+0.59%)
Jun 05, 2014 58.58 58.96 58.31 58.88 3,041,068 +0.38(+0.65%)
Jun 04, 2014 58.04 58.56 57.96 58.50 2,441,977 +0.28(+0.49%)
Jun 03, 2014 58.11 58.32 58.07 58.21 2,534,868 -0.11(-0.18%)
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.