Skip to main content

CONSUMER DISC (NY: XLY )

182.91 +2.19 (+1.21%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 67.96 68.48 67.57 67.76 9,039,913 -0.30(-0.44%)
Mar 30, 2015 67.59 68.26 67.59 68.06 5,107,171 +0.69(+1.03%)
Mar 27, 2015 66.93 67.50 66.93 67.37 3,738,207 +0.34(+0.51%)
Mar 26, 2015 67.06 67.43 66.77 67.03 5,619,853 -0.42(-0.63%)
Mar 25, 2015 68.46 68.63 67.45 67.45 6,589,115 -1.12(-1.63%)
Mar 24, 2015 68.90 69.02 68.55 68.56 5,866,139 -0.36(-0.52%)
Mar 23, 2015 69.00 69.36 68.92 68.92 4,148,327 -0.12(-0.17%)
Mar 20, 2015 68.74 69.19 68.59 69.04 6,942,263 +0.76(+1.11%)
Mar 19, 2015 68.41 68.94 68.03 68.28 5,082,468 -0.10(-0.14%)
Mar 18, 2015 67.65 68.59 67.15 68.38 8,611,421 +0.60(+0.89%)
Mar 17, 2015 67.71 67.97 67.55 67.78 5,497,324 -0.38(-0.55%)
Mar 16, 2015 67.62 68.19 67.62 68.16 6,081,257 +0.79(+1.17%)
Mar 13, 2015 67.81 67.89 67.02 67.37 6,228,681 -0.54(-0.79%)
Mar 12, 2015 66.81 67.95 66.81 67.90 7,722,256 +1.35(+2.03%)
Mar 11, 2015 67.04 67.10 66.53 66.55 5,123,719 -0.37(-0.55%)
Mar 10, 2015 67.44 67.50 66.90 66.92 7,973,025 -1.06(-1.56%)
Mar 09, 2015 67.64 68.06 67.59 67.98 4,713,735 +0.39(+0.57%)
Mar 06, 2015 68.17 68.27 67.45 67.59 8,760,907 -0.82(-1.19%)
Mar 05, 2015 68.58 68.59 68.28 68.41 8,685,252 +0.04(+0.07%)
Mar 04, 2015 68.68 68.72 68.11 68.36 5,195,932 -0.36(-0.52%)
Mar 03, 2015 68.77 68.79 68.33 68.72 6,722,600 -0.19(-0.27%)
Mar 02, 2015 68.14 68.94 68.12 68.91 26,781,304 +0.82(+1.20%)
Feb 27, 2015 68.15 68.31 68.03 68.09 4,316,721 -0.09(-0.13%)
Feb 26, 2015 68.33 68.44 68.03 68.18 3,910,136 -0.22(-0.31%)
Feb 25, 2015 67.93 68.59 67.85 68.40 7,633,630 +0.52(+0.77%)
Feb 24, 2015 67.79 67.94 67.66 67.88 3,925,618 +0.32(+0.48%)
Feb 23, 2015 67.57 67.77 67.35 67.55 3,482,265 -0.06(-0.09%)
Feb 20, 2015 66.92 67.64 66.74 67.62 4,385,584 +0.48(+0.71%)
Feb 19, 2015 67.01 67.29 67.01 67.14 3,645,643 +0.21(+0.31%)
Feb 18, 2015 66.83 67.02 66.71 66.94 4,622,998 -0.04(-0.05%)
Feb 17, 2015 67.03 67.29 66.69 66.97 4,598,221 -0.15(-0.23%)
Feb 13, 2015 66.80 67.12 67.12 67.12 5,949,053 +0.40(+0.60%)
Feb 12, 2015 66.23 66.75 66.04 66.72 4,608,613 +0.78(+1.18%)
Feb 11, 2015 66.01 66.11 65.65 65.94 5,928,418 +0.02(+0.03%)
Feb 10, 2015 65.65 66.05 65.31 65.92 6,205,330 +0.80(+1.23%)
Feb 09, 2015 65.01 65.37 64.95 65.13 4,863,731 -0.25(-0.38%)
Feb 06, 2015 65.57 65.70 65.17 65.38 5,186,064 -0.10(-0.15%)
Feb 05, 2015 65.12 65.51 65.04 65.48 5,657,406 +0.40(+0.62%)
Feb 04, 2015 64.63 65.40 64.57 65.07 10,213,570 +0.43(+0.67%)
Feb 03, 2015 63.66 64.65 63.51 64.64 6,256,751 +1.34(+2.12%)
Feb 02, 2015 62.89 63.34 61.90 63.30 23,261,322 +0.56(+0.90%)
Jan 30, 2015 63.22 63.57 62.65 62.73 8,956,354 -0.69(-1.09%)
Jan 29, 2015 62.78 63.54 62.42 63.42 9,522,386 +0.85(+1.36%)
Jan 28, 2015 63.73 63.76 62.50 62.57 5,798,783 -0.82(-1.30%)
Jan 27, 2015 63.18 63.81 63.13 63.40 6,567,128 -0.51(-0.80%)
Jan 26, 2015 63.55 63.94 63.35 63.91 3,852,906 +0.33(+0.52%)
Jan 23, 2015 63.74 63.89 63.41 63.58 5,557,985 -0.09(-0.14%)
Jan 22, 2015 62.70 63.77 62.47 63.66 16,930,590 +1.17(+1.88%)
Jan 21, 2015 62.05 62.69 61.87 62.49 10,456,229 +0.40(+0.65%)
Jan 20, 2015 62.52 62.65 61.53 62.09 15,546,575 -0.36(-0.57%)
Jan 16, 2015 61.67 62.51 61.40 62.45 10,657,124 +0.82(+1.32%)
Jan 15, 2015 62.58 62.83 61.61 61.63 8,982,627 -0.81(-1.29%)
Jan 14, 2015 62.35 62.68 61.72 62.44 11,352,125 -0.76(-1.21%)
Jan 13, 2015 63.90 64.26 62.71 63.20 8,425,125 +0.00(+0.00%)
Jan 12, 2015 63.66 63.75 62.94 63.20 6,720,603 -0.34(-0.54%)
Jan 09, 2015 64.27 64.33 63.47 63.54 6,280,358 -0.74(-1.16%)
Jan 08, 2015 63.86 64.37 63.57 64.28 7,120,589 +0.95(+1.50%)
Jan 07, 2015 63.40 63.40 62.75 63.33 8,268,317 +0.99(+1.58%)
Jan 06, 2015 63.23 63.26 61.93 62.35 8,002,751 -0.63(-1.00%)
Jan 05, 2015 63.96 64.11 62.84 62.97 9,575,767 -1.23(-1.91%)
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.