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, 2015 67.72 68.11 67.30 67.51 11,228,166 -0.52(-0.77%)
Aug 28, 2015 67.78 68.42 67.61 68.03 8,490,893 +0.03(+0.04%)
Aug 27, 2015 67.48 68.18 66.63 68.00 17,899,894 +1.56(+2.34%)
Aug 26, 2015 65.48 66.52 64.23 66.44 20,987,138 +2.43(+3.80%)
Aug 25, 2015 65.89 66.41 63.98 64.01 13,432,849 -0.26(-0.41%)
Aug 24, 2015 63.08 66.50 59.42 64.27 26,453,910 -2.67(-3.99%)
Aug 21, 2015 68.47 68.69 66.88 66.95 20,660,848 -2.21(-3.20%)
Aug 20, 2015 70.48 70.63 69.14 69.16 10,454,393 -2.00(-2.81%)
Aug 19, 2015 71.08 71.69 70.82 71.16 6,376,546 -0.13(-0.18%)
Aug 18, 2015 71.31 71.58 71.15 71.29 6,497,359 +0.06(+0.09%)
Aug 17, 2015 70.30 71.27 70.23 71.22 4,909,946 +0.68(+0.96%)
Aug 14, 2015 70.42 70.65 70.29 70.55 5,264,357 +0.05(+0.06%)
Aug 13, 2015 70.05 70.94 70.04 70.50 4,914,179 +0.41(+0.58%)
Aug 12, 2015 70.19 70.21 68.95 70.10 7,927,147 -0.31(-0.43%)
Aug 11, 2015 70.58 70.76 70.07 70.40 6,303,053 -0.64(-0.90%)
Aug 10, 2015 71.01 71.27 70.90 71.04 4,261,989 +0.57(+0.80%)
Aug 07, 2015 70.61 70.67 69.98 70.48 7,167,357 -0.05(-0.08%)
Aug 06, 2015 71.76 71.76 69.77 70.53 8,602,223 -0.97(-1.36%)
Aug 05, 2015 72.39 72.57 71.38 71.50 6,599,090 -0.78(-1.08%)
Aug 04, 2015 72.07 72.45 71.96 72.29 6,333,398 +0.31(+0.43%)
Aug 03, 2015 72.08 72.48 71.59 71.98 6,394,522 -0.24(-0.34%)
Jul 31, 2015 72.16 72.50 71.97 72.22 4,071,005 +0.22(+0.31%)
Jul 30, 2015 71.43 72.08 71.31 72.00 3,668,861 +0.26(+0.36%)
Jul 29, 2015 71.20 71.85 71.12 71.74 6,455,768 +0.73(+1.03%)
Jul 28, 2015 70.25 71.15 70.25 71.01 6,051,714 +0.55(+0.78%)
Jul 27, 2015 70.72 71.03 70.27 70.46 6,167,084 -0.53(-0.75%)
Jul 24, 2015 72.39 72.39 70.86 70.99 5,741,972 +0.00(+0.00%)
Jul 23, 2015 71.56 71.69 70.83 70.99 3,878,612 -0.42(-0.59%)
Jul 22, 2015 71.06 71.53 70.97 71.41 3,565,122 +0.34(+0.48%)
Jul 21, 2015 71.64 71.64 70.87 71.07 2,973,274 -0.23(-0.32%)
Jul 20, 2015 71.63 71.63 71.19 71.30 2,837,561 +0.04(+0.05%)
Jul 17, 2015 71.49 71.50 71.03 71.26 3,604,015 -0.13(-0.18%)
Jul 16, 2015 71.45 71.47 71.03 71.39 3,640,317 +0.43(+0.61%)
Jul 15, 2015 71.06 71.13 70.79 70.95 3,014,853 -0.07(-0.10%)
Jul 14, 2015 71.10 71.15 70.87 71.03 4,166,342 +0.09(+0.13%)
Jul 13, 2015 70.42 70.98 70.42 70.94 6,736,205 +1.01(+1.44%)
Jul 10, 2015 69.61 70.07 69.44 69.93 5,174,080 +1.00(+1.45%)
Jul 09, 2015 69.32 69.64 68.87 68.93 6,583,992 +0.29(+0.42%)
Jul 08, 2015 69.41 69.59 68.55 68.64 7,580,962 -1.33(-1.90%)
Jul 07, 2015 69.44 69.98 68.60 69.97 7,588,239 +0.60(+0.87%)
Jul 06, 2015 69.03 69.84 68.87 69.37 4,498,047 -0.14(-0.19%)
Jul 02, 2015 69.85 69.50 69.50 69.50 6,951,894 -0.13(-0.19%)
Jul 01, 2015 69.44 69.66 69.29 69.64 6,689,394 +0.78(+1.14%)
Jun 30, 2015 69.24 69.25 68.57 68.86 8,038,619 +0.31(+0.45%)
Jun 29, 2015 69.51 69.82 68.50 68.55 9,974,075 -1.58(-2.26%)
Jun 26, 2015 70.14 70.35 69.90 70.13 9,228,578 +0.28(+0.40%)
Jun 25, 2015 70.04 70.25 69.81 69.86 4,920,109 -0.05(-0.08%)
Jun 24, 2015 70.18 70.50 69.90 69.91 6,649,537 -0.49(-0.69%)
Jun 23, 2015 70.29 70.45 70.22 70.40 3,900,345 +0.28(+0.40%)
Jun 22, 2015 70.09 70.37 70.08 70.12 4,338,475 +0.39(+0.56%)
Jun 19, 2015 70.10 70.16 69.73 69.73 6,645,787 -0.25(-0.35%)
Jun 18, 2015 69.15 70.17 69.15 69.98 6,453,421 +0.83(+1.21%)
Jun 17, 2015 68.95 69.30 68.65 69.14 4,778,585 +0.31(+0.46%)
Jun 16, 2015 68.34 68.84 68.29 68.83 4,575,992 +0.41(+0.60%)
Jun 15, 2015 68.31 68.54 68.05 68.41 5,205,134 -0.32(-0.47%)
Jun 12, 2015 68.66 68.91 68.62 68.74 4,532,452 -0.31(-0.45%)
Jun 11, 2015 69.00 69.28 69.00 69.05 4,895,212 +0.23(+0.34%)
Jun 10, 2015 68.40 68.98 68.32 68.82 5,196,562 +0.70(+1.03%)
Jun 09, 2015 68.21 68.32 67.70 68.12 5,221,535 -0.07(-0.11%)
Jun 08, 2015 68.59 68.62 68.17 68.19 4,118,740 -0.48(-0.71%)
Jun 05, 2015 68.67 68.84 68.35 68.67 3,914,359 -0.20(-0.29%)
Jun 04, 2015 69.20 69.35 68.75 68.87 6,307,202 -0.49(-0.71%)
Jun 03, 2015 69.02 69.46 68.84 69.36 4,900,492 +0.54(+0.78%)
Jun 02, 2015 68.52 69.16 68.43 68.83 7,945,485 +0.15(+0.22%)
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.