Skip to main content

CONSUMER DISC (NY: XLY )

181.91 +1.20 (+0.66%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 30.41 30.51 30.29 30.51 2,998,048 +0.15(+0.49%)
Sep 27, 2007 30.53 30.53 30.36 30.36 3,754,713 -0.15(-0.49%)
Sep 26, 2007 30.29 31.22 30.08 30.51 8,026,344 +0.43(+1.43%)
Sep 25, 2007 30.24 30.24 29.90 30.08 10,122,363 -0.40(-1.30%)
Sep 24, 2007 30.80 30.87 30.48 30.48 3,423,340 -0.26(-0.84%)
Sep 21, 2007 31.06 31.06 30.70 30.73 2,850,168 -0.05(-0.16%)
Sep 20, 2007 31.32 31.32 30.78 30.78 3,585,586 -0.62(-1.98%)
Sep 19, 2007 31.49 32.38 31.22 31.40 6,610,999 +0.06(+0.19%)
Sep 18, 2007 30.40 31.35 30.31 31.35 5,368,843 +1.18(+3.90%)
Sep 17, 2007 30.24 30.34 30.14 30.17 1,865,465 -0.37(-1.22%)
Sep 14, 2007 30.19 30.54 30.02 30.54 4,820,587 +0.20(+0.66%)
Sep 13, 2007 30.19 30.52 30.05 30.34 3,393,523 +0.41(+1.38%)
Sep 12, 2007 29.88 30.08 29.86 29.93 1,418,323 +0.02(+0.06%)
Sep 11, 2007 29.71 30.02 29.70 29.91 3,914,907 +0.33(+1.12%)
Sep 10, 2007 29.90 29.95 29.44 29.58 7,209,923 -0.16(-0.53%)
Sep 07, 2007 30.00 30.02 29.71 29.74 10,722,873 -0.73(-2.39%)
Sep 06, 2007 30.50 30.59 30.27 30.47 2,083,121 +0.07(+0.25%)
Sep 05, 2007 30.47 30.56 30.26 30.39 5,266,835 -0.49(-1.58%)
Sep 04, 2007 30.67 30.90 30.58 30.88 3,644,859 +0.04(+0.13%)
Aug 31, 2007 30.60 30.93 30.46 30.84 3,895,229 +0.50(+1.64%)
Aug 30, 2007 30.13 30.47 30.07 30.34 2,087,829 -0.12(-0.41%)
Aug 29, 2007 29.74 30.48 29.67 30.47 2,261,061 +0.93(+3.14%)
Aug 28, 2007 30.18 30.23 29.54 29.54 3,174,780 -0.73(-2.41%)
Aug 27, 2007 30.53 30.59 30.25 30.27 2,208,910 -0.42(-1.38%)
Aug 24, 2007 30.20 30.69 30.18 30.69 3,335,698 +0.60(+2.01%)
Aug 23, 2007 30.41 30.48 30.05 30.09 2,290,757 -0.12(-0.38%)
Aug 22, 2007 30.14 30.30 29.99 30.20 4,992,321 +0.40(+1.33%)
Aug 21, 2007 29.61 29.95 29.53 29.80 3,427,920 +0.20(+0.67%)
Aug 20, 2007 29.71 29.84 29.46 29.61 7,155,148 +0.16(+0.53%)
Aug 17, 2007 29.92 30.49 29.20 29.45 7,149,193 +0.21(+0.71%)
Aug 16, 2007 28.79 29.28 28.36 29.24 8,718,645 +0.04(+0.14%)
Aug 15, 2007 29.38 29.80 29.05 29.20 5,574,137 -0.31(-1.07%)
Aug 14, 2007 30.24 30.24 29.49 29.51 5,735,965 -0.77(-2.54%)
Aug 13, 2007 30.40 30.82 30.29 30.29 5,962,175 +0.17(+0.55%)
Aug 10, 2007 29.93 30.41 29.64 30.12 6,650,630 -0.13(-0.44%)
Aug 09, 2007 30.58 30.84 30.25 30.25 4,803,155 -0.88(-2.82%)
Aug 08, 2007 30.94 31.24 30.68 31.13 7,333,756 +0.35(+1.13%)
Aug 07, 2007 30.46 30.96 30.30 30.78 7,161,394 +0.17(+0.57%)
Aug 06, 2007 30.23 30.62 29.95 30.61 5,920,433 +0.35(+1.15%)
Aug 03, 2007 30.58 31.08 30.26 30.26 5,092,387 -0.82(-2.64%)
Aug 02, 2007 30.86 31.08 30.67 31.08 6,469,466 +0.39(+1.27%)
Aug 01, 2007 30.66 30.74 30.17 30.69 6,062,720 +0.04(+0.14%)
Jul 31, 2007 31.36 31.55 30.63 30.65 4,037,039 -0.47(-1.52%)
Jul 30, 2007 30.77 31.19 30.60 31.12 4,229,200 +0.44(+1.43%)
Jul 27, 2007 31.11 31.30 30.68 30.68 7,074,718 -0.49(-1.57%)
Jul 26, 2007 31.67 31.73 30.83 31.17 8,260,899 -0.94(-2.94%)
Jul 25, 2007 32.51 32.51 31.94 32.12 5,564,623 -0.11(-0.33%)
Jul 24, 2007 32.56 32.80 32.08 32.22 5,676,807 -0.51(-1.57%)
Jul 23, 2007 33.04 33.04 32.69 32.74 2,020,227 +0.05(+0.15%)
Jul 20, 2007 33.02 33.12 32.65 32.69 4,231,768 -0.42(-1.28%)
Jul 19, 2007 33.08 33.20 33.04 33.11 1,601,574 +0.07(+0.23%)
Jul 18, 2007 32.99 33.10 32.76 33.04 2,002,768 -0.04(-0.13%)
Jul 17, 2007 33.09 33.12 33.01 33.08 2,140,100 +0.03(+0.10%)
Jul 16, 2007 33.17 33.21 32.97 33.04 1,252,287 -0.13(-0.40%)
Jul 13, 2007 33.04 33.24 33.00 33.18 2,407,444 +0.17(+0.50%)
Jul 12, 2007 32.82 33.09 32.75 33.01 2,321,372 +0.26(+0.78%)
Jul 11, 2007 32.41 32.76 31.09 32.75 3,025,099 +0.19(+0.59%)
Jul 10, 2007 32.93 32.95 32.46 32.56 5,438,762 -0.59(-1.77%)
Jul 09, 2007 33.27 33.29 33.08 33.15 1,760,689 -0.12(-0.37%)
Jul 06, 2007 32.93 33.71 32.32 33.28 2,592,573 +0.30(+0.90%)
Jul 05, 2007 32.89 33.04 32.64 32.98 4,039,556 +0.17(+0.53%)
Jul 03, 2007 32.81 32.88 32.68 32.80 2,197,977 +0.05(+0.15%)
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.