Skip to main content

CONSUMER DISC (NY: XLY )

182.40 -2.05 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 102.46 103.59 102.00 103.24 5,899,555 +0.93(+0.91%)
Jan 30, 2019 101.13 102.60 101.06 102.31 6,216,874 +1.97(+1.97%)
Jan 29, 2019 100.71 100.89 99.72 100.33 3,037,026 -0.66(-0.65%)
Jan 28, 2019 100.58 101.00 100.00 100.99 6,217,783 -0.59(-0.58%)
Jan 25, 2019 101.49 101.95 101.33 101.58 4,628,704 +1.11(+1.10%)
Jan 24, 2019 100.12 100.57 99.84 100.47 4,176,968 +0.42(+0.42%)
Jan 23, 2019 100.29 100.65 98.91 100.05 6,432,002 +0.20(+0.20%)
Jan 22, 2019 100.91 101.15 99.02 99.85 9,739,868 -1.52(-1.50%)
Jan 18, 2019 100.98 101.80 100.64 101.37 6,109,333 +1.39(+1.39%)
Jan 17, 2019 98.81 100.28 98.64 99.98 4,631,925 +0.67(+0.68%)
Jan 16, 2019 99.58 100.12 99.25 99.31 4,735,121 -0.23(-0.23%)
Jan 15, 2019 98.66 99.73 98.51 99.54 3,969,002 +0.89(+0.90%)
Jan 14, 2019 98.46 99.38 97.98 98.64 3,104,774 -0.61(-0.61%)
Jan 11, 2019 98.83 99.58 98.65 99.25 3,195,280 +0.09(+0.10%)
Jan 10, 2019 98.21 99.28 97.81 99.16 5,015,506 -0.28(-0.29%)
Jan 09, 2019 99.18 99.88 98.56 99.44 5,439,759 +0.50(+0.51%)
Jan 08, 2019 98.87 99.47 97.53 98.94 9,895,071 +1.08(+1.11%)
Jan 07, 2019 96.15 98.48 96.10 97.86 6,599,353 +2.16(+2.26%)
Jan 04, 2019 93.88 96.40 93.69 95.69 7,659,294 +3.07(+3.31%)
Jan 03, 2019 93.96 94.18 92.47 92.63 6,686,655 -2.05(-2.17%)
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.