Skip to main content

CONSUMER DISC (NY: XLY )

200.09 +3.20 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 200.51 202.15 199.90 200.09 3,803,942 +3.20(+1.63%)
Oct 31, 2024 199.50 199.95 196.77 196.89 3,098,722 -3.06(-1.53%)
Oct 30, 2024 200.71 201.61 199.79 199.95 2,439,334 -0.28(-0.14%)
Oct 29, 2024 199.61 200.65 198.98 200.23 2,123,542 -1.05(-0.52%)
Oct 28, 2024 202.39 203.08 201.19 201.28 2,051,256 +0.47(+0.23%)
Oct 25, 2024 200.54 202.57 200.07 200.81 2,719,966 +0.63(+0.31%)
Oct 24, 2024 198.30 200.44 197.70 200.18 3,495,773 +6.12(+3.15%)
Oct 23, 2024 195.58 196.03 193.03 194.06 2,169,500 -3.10(-1.57%)
Oct 22, 2024 196.44 197.87 195.92 197.16 1,578,797 -0.80(-0.40%)
Oct 21, 2024 199.07 199.07 197.21 197.96 1,652,428 -1.55(-0.78%)
Oct 18, 2024 199.15 200.04 198.37 199.51 1,898,461 +0.78(+0.39%)
Oct 17, 2024 199.26 199.58 198.07 198.73 1,744,421 -0.18(-0.09%)
Oct 16, 2024 198.06 198.96 197.80 198.91 2,303,530 +1.04(+0.53%)
Oct 15, 2024 197.50 199.16 197.50 197.87 3,447,875 +0.43(+0.22%)
Oct 14, 2024 196.98 197.76 196.17 197.44 1,936,484 +0.86(+0.44%)
Oct 11, 2024 195.43 197.37 195.40 196.58 2,495,809 -0.84(-0.43%)
Oct 10, 2024 198.04 198.48 196.84 197.42 1,629,459 -0.98(-0.49%)
Oct 09, 2024 197.64 198.80 196.79 198.40 2,768,747 +1.41(+0.72%)
Oct 08, 2024 195.96 197.31 195.64 196.99 2,366,565 +1.90(+0.97%)
Oct 07, 2024 196.71 196.71 194.39 195.09 2,601,001 -3.08(-1.55%)
Oct 04, 2024 197.74 198.63 196.12 198.17 3,914,043 +2.59(+1.32%)
Oct 03, 2024 196.15 196.91 194.78 195.58 3,637,459 -2.29(-1.16%)
Oct 02, 2024 197.20 198.42 196.39 197.87 3,741,183 -1.69(-0.85%)
Oct 01, 2024 200.25 200.43 196.96 199.56 4,114,644 -0.81(-0.40%)
Sep 30, 2024 200.29 200.93 198.45 200.37 2,286,176 -0.47(-0.23%)
Sep 27, 2024 201.30 201.65 200.25 200.84 1,720,946 +0.30(+0.15%)
Sep 26, 2024 201.46 201.90 199.35 200.54 2,141,227 +0.85(+0.43%)
Sep 25, 2024 199.72 200.12 199.09 199.69 1,694,672 -0.72(-0.36%)
Sep 24, 2024 199.65 200.46 198.47 200.41 2,029,661 +1.74(+0.88%)
Sep 23, 2024 197.11 198.75 196.70 198.67 3,635,328 +2.38(+1.22%)
Sep 20, 2024 196.38 196.58 194.83 196.28 2,781,902 -0.45(-0.23%)
Sep 19, 2024 196.06 197.17 195.43 196.73 2,938,870 +4.38(+2.28%)
Sep 18, 2024 193.01 195.64 192.12 192.35 3,324,195 -0.38(-0.20%)
Sep 17, 2024 192.89 194.64 192.13 192.73 2,158,407 +0.98(+0.51%)
Sep 16, 2024 191.98 192.39 190.72 191.75 1,541,793 -0.33(-0.17%)
Sep 13, 2024 190.96 192.56 190.72 192.08 1,967,151 +1.30(+0.68%)
Sep 12, 2024 188.65 190.88 188.43 190.79 2,379,184 +2.12(+1.13%)
Sep 11, 2024 186.51 188.92 182.63 188.66 3,763,380 +1.87(+1.00%)
Sep 10, 2024 185.40 186.91 184.29 186.79 4,721,925 +2.12(+1.15%)
Sep 09, 2024 183.93 185.40 183.44 184.68 2,153,262 +2.66(+1.46%)
Sep 06, 2024 187.10 187.78 181.94 182.02 3,865,022 -4.72(-2.53%)
Sep 05, 2024 185.52 188.02 185.34 186.75 3,639,612 +2.10(+1.14%)
Sep 04, 2024 183.65 185.49 183.41 184.65 5,189,445 +0.48(+0.26%)
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.