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

CONSUMER DISC (NY: XLY )

196.89 -3.06 (-1.53%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 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 (%)
Aug 30, 2024 185.02 187.29 184.28 187.12 2,336,125 +2.78(+1.51%)
Aug 29, 2024 185.74 186.53 184.16 184.34 2,307,974 +0.22(+0.12%)
Aug 28, 2024 185.81 186.27 182.65 184.12 2,834,039 -1.80(-0.97%)
Aug 27, 2024 185.95 186.19 184.66 185.92 1,664,089 -0.49(-0.26%)
Aug 26, 2024 187.69 188.09 185.83 186.41 1,605,185 -1.46(-0.78%)
Aug 23, 2024 185.75 188.08 185.72 187.87 3,152,083 +3.56(+1.93%)
Aug 22, 2024 187.88 188.06 183.97 184.31 2,854,939 -3.24(-1.73%)
Aug 21, 2024 186.73 187.93 186.31 187.55 2,266,082 +2.34(+1.26%)
Aug 20, 2024 185.40 186.30 184.67 185.21 2,339,468 -0.17(-0.09%)
Aug 19, 2024 183.60 185.47 183.42 185.38 2,285,016 +2.25(+1.23%)
Aug 16, 2024 181.85 183.89 181.85 183.13 2,383,954 +0.43(+0.24%)
Aug 15, 2024 180.42 182.97 180.42 182.70 3,144,091 +5.65(+3.19%)
Aug 14, 2024 177.98 178.51 176.34 177.05 2,389,876 -0.95(-0.53%)
Aug 13, 2024 174.46 178.16 174.12 178.00 2,923,465 +4.35(+2.51%)
Aug 12, 2024 174.68 174.68 172.59 173.65 2,464,743 -0.69(-0.40%)
Aug 09, 2024 173.73 175.15 173.30 174.34 3,189,825 +0.58(+0.33%)
Aug 08, 2024 171.58 174.23 170.64 173.76 2,967,591 +3.71(+2.18%)
Aug 07, 2024 174.49 174.80 169.84 170.05 4,202,158 -3.02(-1.74%)
Aug 06, 2024 172.09 175.54 170.51 173.07 4,761,685 +1.89(+1.10%)
Aug 05, 2024 167.06 172.95 166.62 171.18 8,195,689 -4.98(-2.83%)
Aug 02, 2024 176.93 176.93 174.05 176.16 6,369,380 -6.73(-3.68%)
Aug 01, 2024 187.57 188.13 181.32 182.89 3,647,851 -4.60(-2.45%)
Jul 31, 2024 186.84 189.06 186.43 187.49 2,496,775 +2.86(+1.55%)
Jul 30, 2024 186.08 186.33 182.90 184.63 2,140,514 -1.03(-0.55%)
Jul 29, 2024 183.84 186.34 183.74 185.66 3,572,862 +3.05(+1.67%)
Jul 26, 2024 181.92 183.57 181.46 182.61 2,264,705 +2.02(+1.12%)
Jul 25, 2024 181.27 183.76 180.04 180.59 5,120,432 -0.71(-0.39%)
Jul 24, 2024 184.84 184.92 181.21 181.30 4,100,453 -7.73(-4.09%)
Jul 23, 2024 190.61 190.91 188.94 189.03 2,411,828 -0.85(-0.45%)
Jul 22, 2024 189.17 190.53 188.44 189.88 2,404,246 +2.07(+1.10%)
Jul 19, 2024 188.79 189.56 187.05 187.81 1,936,098 -1.69(-0.89%)
Jul 18, 2024 191.85 193.07 188.94 189.50 2,187,575 -1.95(-1.02%)
Jul 17, 2024 193.26 193.75 191.11 191.45 2,898,946 -3.25(-1.67%)
Jul 16, 2024 192.38 194.79 192.07 194.70 2,061,644 +3.43(+1.79%)
Jul 15, 2024 192.56 193.90 190.67 191.27 2,540,155 -0.22(-0.11%)
Jul 12, 2024 188.77 193.11 188.50 191.49 2,726,826 +2.47(+1.31%)
Jul 11, 2024 192.35 193.66 188.45 189.02 4,498,397 -2.43(-1.27%)
Jul 10, 2024 190.44 191.63 189.33 191.45 2,278,972 +1.43(+0.75%)
Jul 09, 2024 189.18 191.22 189.05 190.02 1,828,036 +0.63(+0.33%)
Jul 08, 2024 189.06 190.22 188.87 189.39 1,838,521 +0.09(+0.05%)
Jul 05, 2024 188.70 189.42 187.76 189.30 1,998,211 +1.53(+0.81%)
Jul 03, 2024 187.23 188.47 186.96 187.77 2,189,806 +1.19(+0.64%)
Jul 02, 2024 184.03 186.60 183.86 186.58 2,942,219 +3.56(+1.95%)
Jul 01, 2024 183.11 183.87 182.07 183.02 3,248,897 +0.62(+0.34%)
Jun 28, 2024 183.53 184.71 181.47 182.40 4,133,088 -2.05(-1.11%)
Jun 27, 2024 183.75 184.47 183.01 184.45 2,114,153 +1.12(+0.61%)
Jun 26, 2024 180.27 183.70 180.03 183.33 2,515,887 +2.62(+1.45%)
Jun 25, 2024 181.63 181.63 180.12 180.71 2,356,415 -0.73(-0.40%)
Jun 24, 2024 182.64 183.44 181.37 181.44 2,538,950 -1.17(-0.64%)
Jun 21, 2024 182.00 182.85 181.14 182.61 4,311,604 +1.53(+0.84%)
Jun 20, 2024 180.67 181.52 180.13 181.08 2,361,393 +0.23(+0.13%)
Jun 18, 2024 181.31 181.53 180.24 180.85 2,241,988 -0.61(-0.34%)
Jun 17, 2024 178.10 181.91 177.77 181.46 3,676,632 +3.13(+1.76%)
Jun 14, 2024 179.48 179.48 177.26 178.33 3,052,793 -1.42(-0.79%)
Jun 13, 2024 180.83 181.18 179.11 179.75 2,613,474 +0.14(+0.08%)
Jun 12, 2024 179.32 180.77 178.78 179.61 3,978,771 +1.85(+1.04%)
Jun 11, 2024 178.15 178.15 176.19 177.76 2,783,038 -0.47(-0.26%)
Jun 10, 2024 177.14 178.41 177.14 178.23 1,865,521 +0.57(+0.32%)
Jun 07, 2024 177.38 178.74 177.32 177.66 2,274,317 -0.73(-0.41%)
Jun 06, 2024 177.25 178.46 177.17 178.39 2,227,831 +1.29(+0.73%)
Jun 05, 2024 176.48 177.10 174.89 177.10 2,291,355 +1.03(+0.58%)
Jun 04, 2024 175.15 176.78 175.09 176.07 2,889,961 +0.18(+0.10%)
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.