Skip to main content

CONSUMER DISC (NY: XLY )

180.85 -0.61 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 176.09 176.67 174.25 175.89 3,964,490 -0.08(-0.05%)
May 31, 2024 175.11 176.01 173.21 175.97 3,420,218 +0.98(+0.56%)
May 30, 2024 174.47 175.48 174.13 174.99 2,248,341 +1.03(+0.59%)
May 29, 2024 173.80 174.63 173.80 173.96 2,171,989 -1.15(-0.66%)
May 28, 2024 174.90 175.48 174.17 175.11 2,672,099 -0.43(-0.24%)
May 24, 2024 174.98 176.09 174.49 175.54 2,575,073 +1.75(+1.01%)
May 23, 2024 177.13 177.13 173.53 173.79 3,677,063 -2.86(-1.62%)
May 22, 2024 178.08 178.26 175.93 176.65 3,166,139 -1.86(-1.04%)
May 21, 2024 177.21 178.55 176.54 178.51 2,187,838 +1.14(+0.64%)
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%)
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.