CONSUMER DISC (NY: XLY )

171.54 +1.03 (+0.60%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 183.85 184.89 182.91 184.62 5,544,969 +0.61(+0.33%)
Feb 29, 2024 183.42 184.43 182.48 184.01 4,144,247 +1.24(+0.68%)
Feb 28, 2024 181.75 183.64 181.65 182.77 3,712,448 +0.72(+0.39%)
Feb 27, 2024 182.27 182.90 181.38 182.05 2,999,993 +0.60(+0.33%)
Feb 26, 2024 181.43 182.33 181.18 181.45 3,533,504 +0.56(+0.31%)
Feb 23, 2024 181.00 181.81 180.61 180.90 3,796,254 -0.82(-0.45%)
Feb 22, 2024 179.85 182.00 179.53 181.71 4,409,409 +3.46(+1.94%)
Feb 21, 2024 177.52 179.09 177.08 178.25 4,452,803 +1.31(+0.74%)
Feb 20, 2024 176.99 177.62 175.83 176.94 4,382,076 -1.69(-0.94%)
Feb 16, 2024 178.92 179.68 177.53 178.63 4,265,450 -1.07(-0.59%)
Feb 15, 2024 178.00 179.71 177.53 179.70 5,295,271 +2.06(+1.16%)
Feb 14, 2024 176.46 177.72 175.49 177.64 5,793,058 +1.86(+1.06%)
Feb 13, 2024 175.75 176.78 174.85 175.79 7,416,847 -3.57(-1.99%)
Feb 12, 2024 179.57 180.49 179.02 179.36 3,026,663 -0.15(-0.08%)
Feb 09, 2024 178.09 179.80 177.68 179.51 4,802,870 +1.27(+0.71%)
Feb 08, 2024 177.58 178.35 177.24 178.24 4,058,820 +0.78(+0.44%)
Feb 07, 2024 176.47 178.12 176.06 177.46 3,906,714 +1.97(+1.12%)
Feb 06, 2024 173.69 175.53 173.69 175.50 4,696,113 +1.06(+0.61%)
Feb 05, 2024 175.12 175.12 172.38 174.44 6,687,325 -2.49(-1.41%)
Feb 02, 2024 175.02 177.65 174.18 176.93 10,404,613 +3.10(+1.79%)
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.