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 (%)
May 28, 2021 169.32 169.32 167.99 168.39 3,312,567 -0.23(-0.14%)
May 27, 2021 168.57 169.00 168.06 168.62 3,994,701 +0.67(+0.40%)
May 26, 2021 167.15 168.66 166.98 167.95 3,835,699 +1.59(+0.95%)
May 25, 2021 166.59 167.12 165.32 166.36 3,661,259 +0.53(+0.32%)
May 24, 2021 165.09 166.61 164.53 165.83 3,452,201 +1.63(+0.99%)
May 21, 2021 166.14 166.14 164.13 164.21 3,988,390 -0.83(-0.50%)
May 20, 2021 164.17 165.40 163.96 165.03 4,653,941 +1.67(+1.03%)
May 19, 2021 162.05 163.45 161.23 163.36 7,246,915 -1.38(-0.84%)
May 18, 2021 166.41 167.16 164.72 164.74 3,981,012 -1.30(-0.78%)
May 17, 2021 165.84 166.43 164.56 166.04 5,360,680 -0.30(-0.18%)
May 14, 2021 165.06 166.70 164.59 166.34 4,214,556 +2.84(+1.73%)
May 13, 2021 163.49 165.08 161.74 163.51 7,228,346 +1.15(+0.71%)
May 12, 2021 166.13 166.92 162.00 162.36 7,248,706 -5.69(-3.39%)
May 11, 2021 167.11 168.69 165.44 168.05 7,298,401 -1.92(-1.13%)
May 10, 2021 173.10 173.10 169.95 169.97 3,586,437 -3.08(-1.78%)
May 07, 2021 172.18 173.51 171.28 173.04 3,464,457 +1.54(+0.90%)
May 06, 2021 171.50 171.76 169.87 171.50 4,028,963 +0.37(+0.22%)
May 05, 2021 172.35 173.13 170.84 171.13 3,246,181 -0.54(-0.31%)
May 04, 2021 172.19 172.46 169.53 171.67 4,725,377 -1.81(-1.04%)
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.