Skip to main content

CONSUMER DISC (NY: XLY )

181.88 +1.17 (+0.65%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.94 99.97 99.08 99.42 6,843,674 -0.48(-0.48%)
May 30, 2018 99.46 100.02 99.23 99.90 5,235,389 +0.90(+0.91%)
May 29, 2018 99.28 99.71 98.61 99.00 6,280,590 -0.77(-0.77%)
May 25, 2018 99.77 99.77 99.77 0 +0.15(+0.15%)
May 24, 2018 99.30 99.79 98.81 99.62 5,833,126 +0.22(+0.22%)
May 23, 2018 98.33 99.41 98.21 99.40 4,922,166 +0.71(+0.72%)
May 22, 2018 99.49 99.71 98.62 98.69 3,186,163 -0.44(-0.45%)
May 21, 2018 99.06 99.38 98.80 99.13 9,304,996 +0.55(+0.55%)
May 18, 2018 98.56 98.87 98.37 98.58 4,370,873 -0.12(-0.12%)
May 17, 2018 98.82 99.41 98.46 98.71 6,770,232 -0.33(-0.33%)
May 16, 2018 98.34 99.24 98.34 99.04 3,445,704 +0.82(+0.83%)
May 15, 2018 98.27 98.40 97.76 98.22 4,848,600 -0.57(-0.58%)
May 14, 2018 98.75 99.11 98.65 98.79 3,536,829 +0.19(+0.19%)
May 11, 2018 98.41 98.73 98.27 98.60 4,706,198 +0.21(+0.21%)
May 10, 2018 98.02 98.49 97.89 98.40 3,117,616 +0.36(+0.36%)
May 09, 2018 97.85 98.11 97.24 98.04 4,281,360 +0.34(+0.35%)
May 08, 2018 97.86 98.08 97.17 97.70 6,486,157 -0.41(-0.42%)
May 07, 2018 98.29 98.40 97.76 98.11 3,670,407 +0.33(+0.34%)
May 04, 2018 96.08 98.02 95.95 97.79 4,243,997 +1.27(+1.31%)
May 03, 2018 96.54 96.77 95.29 96.52 7,454,508 -0.43(-0.45%)
May 02, 2018 97.34 97.84 96.85 96.95 5,081,429 -0.67(-0.68%)
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.