Skip to main content

CONSUMER DISC (NY: XLY )

181.70 +0.99 (+0.55%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 126.58 127.53 126.04 127.50 3,814,666 -0.34(-0.27%)
Dec 29, 2022 126.42 128.13 125.93 127.84 3,794,929 +3.21(+2.57%)
Dec 28, 2022 125.75 126.97 124.38 124.64 5,102,153 -1.06(-0.84%)
Dec 27, 2022 127.17 127.41 125.61 125.69 4,323,644 -2.07(-1.62%)
Dec 23, 2022 126.56 128.12 125.70 127.76 3,318,345 +0.87(+0.68%)
Dec 22, 2022 128.77 128.86 125.00 126.90 6,531,462 -3.35(-2.57%)
Dec 21, 2022 129.76 130.96 129.26 130.24 5,402,733 +2.04(+1.59%)
Dec 20, 2022 128.91 129.99 128.02 128.20 3,905,551 -1.51(-1.16%)
Dec 19, 2022 131.80 132.08 129.20 129.71 4,394,446 -2.12(-1.61%)
Dec 16, 2022 133.57 134.09 131.14 131.82 6,791,800 -2.51(-1.87%)
Dec 15, 2022 134.46 135.11 133.34 134.34 6,068,389 -2.24(-1.64%)
Dec 14, 2022 137.32 138.45 135.04 136.58 5,538,034 -1.02(-0.74%)
Dec 13, 2022 142.17 143.06 136.12 137.60 5,457,021 +0.00(+0.00%)
Dec 12, 2022 136.97 137.60 136.08 137.60 3,324,528 +0.34(+0.25%)
Dec 09, 2022 137.02 138.62 136.81 137.26 3,666,310 -0.60(-0.44%)
Dec 08, 2022 136.77 138.38 136.12 137.86 3,253,809 +1.32(+0.97%)
Dec 07, 2022 136.43 138.00 136.01 136.54 5,512,073 -0.83(-0.60%)
Dec 06, 2022 139.14 139.74 136.18 137.37 4,012,368 -2.18(-1.56%)
Dec 05, 2022 141.78 142.22 139.17 139.54 5,881,554 -4.14(-2.88%)
Dec 02, 2022 141.85 144.12 141.82 143.69 6,080,937 -0.19(-0.13%)
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.