Skip to main content

CONSUMER DISC (NY: XLY )

183.27 +2.56 (+1.42%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.54 27.63 27.44 27.53 1,112,302 -0.10(-0.36%)
Jan 30, 2006 27.36 27.79 27.36 27.63 697,150 -0.07(-0.24%)
Jan 27, 2006 27.58 27.83 27.56 27.69 351,653 +0.12(+0.45%)
Jan 26, 2006 27.57 27.63 27.46 27.57 412,857 +0.12(+0.42%)
Jan 25, 2006 27.55 27.62 27.34 27.45 1,521,176 -0.10(-0.36%)
Jan 24, 2006 27.42 27.56 27.37 27.55 861,327 +0.27(+1.00%)
Jan 23, 2006 27.34 27.39 27.22 27.28 954,160 -0.02(-0.06%)
Jan 20, 2006 27.77 27.77 27.26 27.29 1,165,901 -0.47(-1.70%)
Jan 19, 2006 27.67 27.88 27.63 27.77 787,930 +0.21(+0.75%)
Jan 18, 2006 27.47 27.73 27.44 27.56 1,464,921 -0.09(-0.33%)
Jan 17, 2006 27.70 27.75 27.58 27.65 294,432 -0.15(-0.54%)
Jan 13, 2006 27.84 27.87 27.71 27.80 507,984 +0.01(+0.03%)
Jan 12, 2006 27.98 27.98 27.77 27.79 384,730 -0.25(-0.89%)
Jan 11, 2006 28.02 28.27 27.88 28.04 1,092,987 +0.14(+0.50%)
Jan 10, 2006 27.81 27.96 27.78 27.90 636,791 +0.01(+0.03%)
Jan 09, 2006 27.63 27.89 27.63 27.89 787,327 +0.28(+1.02%)
Jan 06, 2006 27.51 27.64 27.39 27.61 388,834 +0.22(+0.82%)
Jan 05, 2006 27.42 27.48 27.29 27.39 768,133 +0.02(+0.09%)
Jan 04, 2006 27.34 27.38 27.19 27.36 4,048,180 +0.02(+0.09%)
Jan 03, 2006 26.92 27.37 26.71 27.34 2,046,543 +0.29(+1.07%)
Dec 30, 2005 27.06 27.24 27.03 27.05 992,186 -0.17(-0.61%)
Dec 29, 2005 27.26 27.34 27.21 27.21 634,014 -0.01(-0.03%)
Dec 28, 2005 27.25 27.30 27.20 27.22 772,961 +0.05(+0.18%)
Dec 27, 2005 27.54 27.54 27.17 27.17 762,821 -0.23(-0.85%)
Dec 23, 2005 27.42 27.44 27.34 27.40 1,366,173 +0.05(+0.18%)
Dec 22, 2005 27.27 27.35 27.23 27.35 886,920 +0.01(+0.03%)
Dec 21, 2005 28.07 28.07 27.24 27.34 3,001,911 +0.02(+0.09%)
Dec 20, 2005 27.38 27.38 27.15 27.32 1,143,085 -0.06(-0.21%)
Dec 19, 2005 27.61 27.71 27.32 27.38 477,442 -0.30(-1.08%)
Dec 16, 2005 27.82 27.82 27.61 27.68 775,376 -0.21(-0.74%)
Dec 15, 2005 27.92 28.06 27.78 27.88 566,532 -0.06(-0.21%)
Dec 14, 2005 27.80 28.03 27.80 27.94 1,269,357 +0.14(+0.51%)
Dec 13, 2005 27.62 27.89 27.54 27.80 977,700 +0.12(+0.45%)
Dec 12, 2005 27.70 27.81 27.65 27.68 629,789 +0.03(+0.12%)
Dec 09, 2005 27.60 27.68 27.44 27.64 859,999 +0.04(+0.15%)
Dec 08, 2005 27.67 27.76 27.48 27.60 632,324 -0.12(-0.42%)
Dec 07, 2005 27.78 27.82 27.60 27.72 1,222,397 -0.02(-0.09%)
Dec 06, 2005 27.78 27.93 27.73 27.74 832,596 +0.08(+0.30%)
Dec 05, 2005 27.71 27.75 27.55 27.66 5,420,993 -0.17(-0.60%)
Dec 02, 2005 27.68 27.87 27.68 27.82 1,225,536 +0.09(+0.33%)
Dec 01, 2005 27.54 27.76 27.53 27.73 1,385,488 +0.31(+1.15%)
Nov 30, 2005 27.63 27.68 27.40 27.42 2,056,805 -0.18(-0.66%)
Nov 29, 2005 27.63 27.83 27.54 27.60 978,666 -0.04(-0.15%)
Nov 28, 2005 28.00 28.39 27.61 27.64 593,090 -0.26(-0.92%)
Nov 25, 2005 27.98 27.98 27.81 27.90 98,747 +0.00(+0.00%)
Nov 23, 2005 27.75 27.99 27.75 27.90 975,407 +0.20(+0.72%)
Nov 22, 2005 27.54 27.73 27.45 27.70 710,429 +0.12(+0.45%)
Nov 21, 2005 27.42 27.63 26.79 27.58 935,207 +0.10(+0.36%)
Nov 18, 2005 27.50 28.06 27.29 27.48 1,010,415 +0.18(+0.67%)
Nov 17, 2005 27.00 27.34 27.00 27.29 1,135,962 +0.36(+1.32%)
Nov 16, 2005 26.96 27.04 26.83 26.94 1,258,492 -0.02(-0.06%)
Nov 15, 2005 27.34 27.46 26.93 26.96 1,727,725 -0.41(-1.48%)
Nov 14, 2005 27.50 27.50 27.31 27.36 1,404,441 +0.02(+0.06%)
Nov 11, 2005 27.26 27.39 27.25 27.34 1,015,485 +0.08(+0.30%)
Nov 10, 2005 26.80 27.31 26.80 27.26 1,009,208 +0.41(+1.51%)
Nov 09, 2005 26.84 26.96 26.78 26.86 1,499,929 -0.01(-0.03%)
Nov 08, 2005 27.16 27.16 26.81 26.86 1,661,934 -0.31(-1.13%)
Nov 07, 2005 27.05 27.20 26.96 27.17 3,677,211 +0.22(+0.80%)
Nov 04, 2005 27.00 27.00 26.79 26.96 1,082,605 +0.10(+0.37%)
Nov 03, 2005 27.05 27.11 26.73 26.86 3,935,912 +0.01(+0.03%)
Nov 02, 2005 26.42 26.88 26.42 26.85 1,459,126 +0.46(+1.76%)
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.