Skip to main content

CONSUMER DISC (NY: XLY )

181.87 +1.16 (+0.64%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 73.32 73.81 73.13 73.33 8,581,299 +0.15(+0.21%)
Oct 29, 2015 72.86 73.30 72.17 73.17 5,217,387 +0.21(+0.29%)
Oct 28, 2015 72.56 72.96 72.01 72.96 12,542,118 +0.69(+0.95%)
Oct 27, 2015 72.45 72.54 71.96 72.27 4,937,339 -0.34(-0.47%)
Oct 26, 2015 72.14 72.75 72.08 72.62 6,653,203 +0.51(+0.70%)
Oct 23, 2015 72.75 72.82 71.73 72.11 8,718,250 +0.35(+0.49%)
Oct 22, 2015 71.27 71.89 71.13 71.76 9,084,786 +0.93(+1.32%)
Oct 21, 2015 71.32 71.49 70.73 70.83 5,535,009 -0.32(-0.45%)
Oct 20, 2015 71.13 71.46 70.92 71.14 5,536,596 -0.09(-0.13%)
Oct 19, 2015 70.70 71.27 70.64 71.23 5,442,527 +0.34(+0.47%)
Oct 16, 2015 70.50 70.93 70.45 70.90 5,873,743 +0.37(+0.53%)
Oct 15, 2015 70.01 70.53 69.48 70.53 6,297,784 +0.91(+1.30%)
Oct 14, 2015 70.34 70.58 69.47 69.62 7,747,438 -0.72(-1.02%)
Oct 13, 2015 70.48 71.09 70.25 70.34 8,371,960 -0.38(-0.54%)
Oct 12, 2015 70.43 70.91 70.42 70.72 6,061,259 +0.34(+0.48%)
Oct 09, 2015 70.32 70.45 69.98 70.38 9,223,516 +0.08(+0.12%)
Oct 08, 2015 69.15 70.40 69.12 70.30 7,002,789 +0.85(+1.23%)
Oct 07, 2015 69.37 69.62 68.78 69.45 8,606,989 +0.24(+0.34%)
Oct 06, 2015 69.50 69.97 68.89 69.21 10,033,380 -0.52(-0.74%)
Oct 05, 2015 69.21 69.85 68.98 69.73 7,749,725 +1.01(+1.48%)
Oct 02, 2015 66.70 68.72 66.61 68.72 9,056,944 +0.97(+1.43%)
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.