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 (%)
Oct 29, 2021 193.81 196.66 193.27 196.55 4,353,721 +0.51(+0.26%)
Oct 28, 2021 195.10 196.62 194.55 196.04 4,607,594 +2.57(+1.33%)
Oct 27, 2021 193.93 195.30 193.41 193.47 5,027,767 +0.43(+0.22%)
Oct 26, 2021 193.85 193.04 7,691,037 +0.03(+0.02%)
Oct 25, 2021 189.99 193.84 189.22 193.01 5,668,118 +4.67(+2.48%)
Oct 22, 2021 188.90 189.38 187.51 188.34 3,774,650 -0.67(-0.36%)
Oct 21, 2021 185.97 189.13 185.96 189.02 3,648,548 +2.74(+1.47%)
Oct 20, 2021 186.42 187.11 185.96 186.28 4,915,808 -0.14(-0.07%)
Oct 19, 2021 187.39 187.39 186.22 186.42 2,972,040 -0.53(-0.28%)
Oct 18, 2021 184.30 187.07 184.29 186.95 4,025,538 +2.26(+1.22%)
Oct 15, 2021 183.04 184.76 182.76 184.69 4,460,754 +2.78(+1.53%)
Oct 14, 2021 181.06 182.20 180.87 181.91 3,845,195 +1.89(+1.05%)
Oct 13, 2021 179.69 180.51 178.60 180.02 5,544,382 +0.88(+0.49%)
Oct 12, 2021 178.82 179.86 178.33 179.14 5,261,503 +1.41(+0.79%)
Oct 11, 2021 178.39 179.79 177.72 177.73 3,396,176 -0.72(-0.41%)
Oct 08, 2021 179.34 179.51 178.29 178.46 3,786,359 -0.82(-0.46%)
Oct 07, 2021 178.06 179.95 177.87 179.28 3,857,642 +2.75(+1.56%)
Oct 06, 2021 174.88 176.74 174.17 176.53 5,256,436 +0.56(+0.32%)
Oct 05, 2021 175.88 177.59 175.47 175.97 5,696,536 +0.70(+0.40%)
Oct 04, 2021 177.21 177.72 174.67 175.27 9,463,385 -1.40(-0.79%)
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.