Skip to main content

CONSUMER DISC (NY: XLY )

178.04 +0.67 (+0.38%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 178.28 178.78 176.95 177.37 2,001,036 -1.33(-0.74%)
May 17, 2024 177.95 178.73 177.43 178.70 2,788,668 +0.91(+0.51%)
May 16, 2024 178.85 179.12 177.72 177.79 3,294,786 -1.16(-0.65%)
May 15, 2024 179.48 179.61 177.79 178.95 3,591,445 +0.27(+0.15%)
May 14, 2024 177.58 178.97 177.50 178.68 3,022,302 +0.81(+0.46%)
May 13, 2024 178.87 179.28 177.25 177.87 4,071,406 -0.23(-0.13%)
May 10, 2024 179.21 179.35 177.73 178.10 2,827,544 -0.96(-0.54%)
May 09, 2024 177.93 179.50 177.53 179.06 2,523,134 +1.21(+0.68%)
May 08, 2024 176.96 178.12 176.83 177.85 2,881,630 -0.67(-0.38%)
May 07, 2024 179.69 179.77 178.25 178.52 3,150,374 -1.29(-0.72%)
May 06, 2024 179.02 179.81 178.50 179.81 3,114,588 +1.90(+1.07%)
May 03, 2024 178.94 179.99 177.60 177.91 4,506,472 +1.19(+0.67%)
May 02, 2024 176.16 177.06 174.44 176.72 4,119,293 +2.20(+1.26%)
May 01, 2024 175.71 177.94 173.63 174.52 7,168,294 -1.10(-0.63%)
Apr 30, 2024 178.24 179.08 175.48 175.62 3,609,370 -4.38(-2.43%)
Apr 29, 2024 179.53 180.28 178.24 180.00 5,154,211 +4.09(+2.33%)
Apr 26, 2024 174.94 177.10 174.69 175.91 3,332,873 +1.57(+0.90%)
Apr 25, 2024 171.55 174.71 170.82 174.34 5,350,788 +0.15(+0.09%)
Apr 24, 2024 175.12 175.63 172.94 174.19 4,474,294 +1.65(+0.96%)
Apr 23, 2024 171.48 173.04 170.63 172.54 3,944,714 +2.03(+1.19%)
Apr 22, 2024 170.12 171.37 168.90 170.51 4,475,203 +0.75(+0.44%)
Apr 19, 2024 171.26 171.65 169.09 169.76 6,790,388 -1.50(-0.88%)
Apr 18, 2024 172.65 173.36 170.79 171.26 4,703,006 -1.07(-0.62%)
Apr 17, 2024 174.01 174.19 171.62 172.33 6,208,410 -0.84(-0.49%)
Apr 16, 2024 173.26 174.14 172.35 173.17 6,435,414 -0.99(-0.57%)
Apr 15, 2024 178.40 178.53 174.00 174.16 5,568,298 -2.95(-1.67%)
Apr 12, 2024 178.63 178.75 176.53 177.11 5,364,666 -2.92(-1.62%)
Apr 11, 2024 179.20 180.68 177.70 180.03 4,216,786 +1.44(+0.81%)
Apr 10, 2024 178.44 179.32 177.76 178.59 5,402,938 -2.80(-1.54%)
Apr 09, 2024 181.43 181.49 179.88 181.39 4,328,967 +0.85(+0.47%)
Apr 08, 2024 179.90 181.13 179.76 180.54 4,147,860 +1.70(+0.95%)
Apr 05, 2024 178.44 180.00 178.07 178.84 5,040,947 +0.99(+0.56%)
Apr 04, 2024 181.32 182.00 177.82 177.85 4,825,279 -2.11(-1.17%)
Apr 03, 2024 178.82 180.59 178.82 179.96 5,082,613 +0.13(+0.07%)
Apr 02, 2024 179.58 179.92 179.02 179.83 6,135,261 -2.69(-1.47%)
Apr 01, 2024 184.09 184.29 181.85 182.52 4,970,855 -1.37(-0.75%)
Mar 28, 2024 184.23 184.25 183.83 183.89 2,979,052 -0.57(-0.31%)
Mar 27, 2024 183.77 184.48 183.04 184.46 2,929,374 +2.11(+1.16%)
Mar 26, 2024 183.29 184.05 182.22 182.35 2,693,923 +0.23(+0.13%)
Mar 25, 2024 182.01 183.06 182.01 182.12 2,832,337 -0.60(-0.33%)
Mar 22, 2024 182.41 183.21 182.03 182.72 2,859,501 -1.61(-0.87%)
Mar 21, 2024 184.54 185.22 184.24 184.33 3,572,498 +1.07(+0.58%)
Mar 20, 2024 180.92 183.29 180.77 183.26 4,248,427 +2.69(+1.49%)
Mar 19, 2024 178.98 180.66 178.73 180.57 3,812,089 +1.55(+0.87%)
Mar 18, 2024 179.45 179.87 178.20 179.02 4,256,448 +1.36(+0.76%)
Mar 15, 2024 178.24 179.45 177.18 177.66 4,945,175 -1.79(-1.00%)
Mar 14, 2024 180.81 180.99 178.48 179.45 5,416,965 -1.15(-0.64%)
Mar 13, 2024 180.53 181.73 180.31 180.60 2,864,765 -0.38(-0.21%)
Mar 12, 2024 180.03 181.67 178.82 180.98 3,961,788 +1.55(+0.86%)
Mar 11, 2024 179.42 180.14 178.98 179.43 4,162,266 -0.49(-0.27%)
Mar 08, 2024 181.00 181.73 179.32 179.92 6,245,448 -0.67(-0.37%)
Mar 07, 2024 179.71 181.32 179.67 180.59 3,363,691 +1.37(+0.76%)
Mar 06, 2024 180.57 181.04 178.71 179.22 4,659,960 -0.64(-0.36%)
Mar 05, 2024 180.96 181.28 179.24 179.86 6,484,997 -2.26(-1.24%)
Mar 04, 2024 183.71 184.33 182.07 182.12 5,680,756 -2.50(-1.35%)
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.