Skip to main content

CONSUMER DISC (NY: XLY )

182.66 +1.95 (+1.08%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 67.86 68.25 67.44 67.65 11,204,937 -0.52(-0.77%)
Aug 28, 2015 67.92 68.57 67.75 68.17 8,473,327 +0.03(+0.04%)
Aug 27, 2015 67.62 68.32 66.77 68.14 17,862,862 +1.56(+2.34%)
Aug 26, 2015 65.62 66.66 64.36 66.58 20,943,720 +2.44(+3.80%)
Aug 25, 2015 66.02 66.55 64.11 64.15 13,405,059 -0.26(-0.41%)
Aug 24, 2015 63.21 66.64 59.54 64.41 26,399,182 -2.68(-3.99%)
Aug 21, 2015 68.61 68.83 67.02 67.09 20,618,106 -2.22(-3.20%)
Aug 20, 2015 70.62 70.78 69.29 69.31 10,432,765 -2.00(-2.81%)
Aug 19, 2015 71.23 71.84 70.97 71.31 6,363,354 -0.13(-0.18%)
Aug 18, 2015 71.45 71.72 71.30 71.43 6,483,917 +0.06(+0.09%)
Aug 17, 2015 70.44 71.42 70.38 71.37 4,899,788 +0.68(+0.96%)
Aug 14, 2015 70.57 70.79 70.43 70.69 5,253,466 +0.05(+0.06%)
Aug 13, 2015 70.20 71.08 70.18 70.65 4,904,012 +0.41(+0.58%)
Aug 12, 2015 70.33 70.35 69.09 70.24 7,910,748 -0.31(-0.43%)
Aug 11, 2015 70.73 70.90 70.22 70.55 6,290,013 -0.64(-0.90%)
Aug 10, 2015 71.16 71.42 71.05 71.19 4,253,172 +0.57(+0.80%)
Aug 07, 2015 70.76 70.82 70.13 70.62 7,152,529 -0.05(-0.08%)
Aug 06, 2015 71.90 71.90 69.91 70.68 8,584,427 -0.97(-1.36%)
Aug 05, 2015 72.54 72.72 71.53 71.65 6,585,438 -0.78(-1.08%)
Aug 04, 2015 72.22 72.60 72.11 72.44 6,320,295 +0.31(+0.43%)
Aug 03, 2015 72.23 72.63 71.74 72.13 6,381,293 -0.24(-0.34%)
Jul 31, 2015 72.31 72.65 72.12 72.37 4,062,582 +0.23(+0.31%)
Jul 30, 2015 71.58 72.23 71.45 72.15 3,661,271 +0.26(+0.36%)
Jul 29, 2015 71.34 72.00 71.27 71.89 6,442,412 +0.73(+1.03%)
Jul 28, 2015 70.40 71.30 70.40 71.16 6,039,194 +0.55(+0.78%)
Jul 27, 2015 70.87 71.18 70.42 70.60 6,154,325 -0.53(-0.75%)
Jul 24, 2015 72.54 72.54 71.01 71.14 5,730,093 +0.00(+0.00%)
Jul 23, 2015 71.71 71.84 70.97 71.14 3,870,588 -0.42(-0.59%)
Jul 22, 2015 71.21 71.68 71.12 71.56 3,557,747 +0.34(+0.48%)
Jul 21, 2015 71.79 71.79 71.02 71.22 2,967,123 -0.23(-0.32%)
Jul 20, 2015 71.78 71.78 71.34 71.44 2,831,690 +0.04(+0.05%)
Jul 17, 2015 71.64 71.65 71.17 71.41 3,596,559 -0.13(-0.18%)
Jul 16, 2015 71.60 71.62 71.18 71.53 3,632,786 +0.43(+0.61%)
Jul 15, 2015 71.21 71.28 70.94 71.10 3,008,616 -0.07(-0.10%)
Jul 14, 2015 71.25 71.30 71.02 71.17 4,157,723 +0.09(+0.13%)
Jul 13, 2015 70.57 71.13 70.57 71.08 6,722,269 +1.01(+1.44%)
Jul 10, 2015 69.76 70.21 69.59 70.07 5,163,376 +1.00(+1.45%)
Jul 09, 2015 69.47 69.78 69.01 69.07 6,570,371 +0.29(+0.42%)
Jul 08, 2015 69.56 69.73 68.69 68.78 7,565,279 -1.34(-1.90%)
Jul 07, 2015 69.59 70.13 68.75 70.12 7,572,540 +0.60(+0.87%)
Jul 06, 2015 69.17 69.98 69.02 69.51 4,488,741 -0.14(-0.19%)
Jul 02, 2015 69.99 69.65 69.65 69.65 6,937,512 -0.14(-0.19%)
Jul 01, 2015 69.59 69.80 69.43 69.78 6,675,555 +0.78(+1.14%)
Jun 30, 2015 69.39 69.40 68.71 69.00 8,021,989 +0.31(+0.45%)
Jun 29, 2015 69.66 69.97 68.64 68.69 9,953,440 -1.59(-2.26%)
Jun 26, 2015 70.29 70.50 70.05 70.28 9,209,485 +0.28(+0.40%)
Jun 25, 2015 70.18 70.39 69.96 70.00 4,909,930 -0.05(-0.08%)
Jun 24, 2015 70.33 70.65 70.05 70.05 6,635,780 -0.49(-0.69%)
Jun 23, 2015 70.43 70.60 70.36 70.54 3,892,275 +0.28(+0.40%)
Jun 22, 2015 70.23 70.51 70.22 70.26 4,329,500 +0.39(+0.56%)
Jun 19, 2015 70.24 70.31 69.87 69.87 6,632,038 -0.25(-0.35%)
Jun 18, 2015 69.29 70.32 69.29 70.12 6,440,071 +0.84(+1.21%)
Jun 17, 2015 69.10 69.45 68.79 69.28 4,768,701 +0.31(+0.46%)
Jun 16, 2015 68.48 68.99 68.43 68.97 4,566,527 +0.41(+0.60%)
Jun 15, 2015 68.45 68.68 68.19 68.56 5,194,367 -0.32(-0.47%)
Jun 12, 2015 68.80 69.05 68.76 68.88 4,523,076 -0.31(-0.45%)
Jun 11, 2015 69.14 69.42 69.14 69.19 4,885,086 +0.23(+0.34%)
Jun 10, 2015 68.55 69.12 68.47 68.96 5,185,813 +0.70(+1.03%)
Jun 09, 2015 68.35 68.47 67.84 68.26 5,210,734 -0.07(-0.11%)
Jun 08, 2015 68.74 68.76 68.31 68.33 4,110,220 -0.49(-0.71%)
Jun 05, 2015 68.82 68.98 68.49 68.82 3,906,262 -0.20(-0.29%)
Jun 04, 2015 69.35 69.49 68.89 69.01 6,294,155 -0.49(-0.71%)
Jun 03, 2015 69.16 69.61 68.98 69.51 4,890,355 +0.54(+0.78%)
Jun 02, 2015 68.66 69.30 68.57 68.97 7,929,049 +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.