Skip to main content

CONSUMER DISC (NY: XLY )

183.15 +2.44 (+1.35%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 63.60 64.22 63.60 64.10 3,761,079 +0.77(+1.21%)
Nov 26, 2014 63.32 63.33 63.33 63.33 2,618,617 -0.01(-0.01%)
Nov 25, 2014 63.36 63.53 63.11 63.34 4,762,346 +0.20(+0.31%)
Nov 24, 2014 62.89 63.17 62.77 63.14 3,744,718 +0.58(+0.93%)
Nov 21, 2014 63.01 63.07 62.40 62.56 8,718,546 +0.15(+0.24%)
Nov 20, 2014 61.86 62.57 61.84 62.41 5,997,117 +0.27(+0.43%)
Nov 19, 2014 61.99 62.19 61.81 62.14 5,621,276 +0.26(+0.42%)
Nov 18, 2014 61.63 62.04 61.61 61.88 5,012,885 +0.12(+0.19%)
Nov 17, 2014 61.63 61.96 61.60 61.77 4,516,092 -0.07(-0.12%)
Nov 14, 2014 61.66 61.87 61.53 61.84 10,707,929 +0.24(+0.39%)
Nov 13, 2014 61.01 61.76 61.01 61.60 12,099,423 +0.38(+0.63%)
Nov 12, 2014 60.73 61.31 60.73 61.22 5,900,276 +0.29(+0.47%)
Nov 11, 2014 60.74 60.94 60.57 60.93 3,610,738 +0.26(+0.43%)
Nov 10, 2014 60.81 60.83 60.30 60.67 2,916,655 -0.03(-0.05%)
Nov 07, 2014 60.61 60.77 60.45 60.70 4,224,719 -0.10(-0.17%)
Nov 06, 2014 60.38 60.84 60.29 60.80 12,603,482 +0.51(+0.84%)
Nov 05, 2014 60.56 60.58 59.96 60.30 12,046,974 +0.24(+0.40%)
Nov 04, 2014 60.47 60.56 59.74 60.05 5,539,538 -0.73(-1.20%)
Nov 03, 2014 60.93 60.93 60.68 60.79 17,821,234 +0.00(+0.00%)
Oct 31, 2014 61.00 61.06 60.62 60.79 5,309,627 +0.59(+0.98%)
Oct 30, 2014 59.68 60.38 58.02 60.20 5,715,714 +0.39(+0.66%)
Oct 29, 2014 60.06 60.11 59.49 59.80 5,482,381 -0.18(-0.30%)
Oct 28, 2014 59.59 60.00 59.39 59.98 8,620,232 +0.64(+1.08%)
Oct 27, 2014 59.14 59.22 59.22 59.34 4,174,567 +0.12(+0.20%)
Oct 24, 2014 59.10 59.27 58.80 59.22 5,049,331 -0.05(-0.09%)
Oct 23, 2014 59.14 59.68 59.00 59.28 5,807,439 +0.79(+1.36%)
Oct 22, 2014 59.16 59.30 58.43 58.48 8,698,764 -0.51(-0.86%)
Oct 21, 2014 58.13 59.05 58.07 58.99 6,200,313 +1.12(+1.94%)
Oct 20, 2014 56.93 57.92 56.93 57.87 6,937,202 +0.79(+1.39%)
Oct 17, 2014 56.90 57.56 56.84 57.07 9,536,238 +0.62(+1.11%)
Oct 16, 2014 55.13 56.82 55.13 56.45 14,208,044 +0.06(+0.11%)
Oct 15, 2014 56.06 56.67 55.06 56.39 16,909,142 -0.47(-0.83%)
Oct 14, 2014 56.79 57.30 56.57 56.86 12,597,880 +0.41(+0.73%)
Oct 13, 2014 57.59 57.73 56.40 56.45 23,881,128 -1.17(-2.03%)
Oct 10, 2014 58.03 58.53 57.62 57.62 12,333,674 -0.51(-0.88%)
Oct 09, 2014 59.44 59.44 58.12 58.13 25,431,966 -1.35(-2.27%)
Oct 08, 2014 58.60 59.58 58.26 59.47 8,013,715 +0.92(+1.57%)
Oct 07, 2014 59.17 59.29 58.56 58.56 7,226,158 -0.88(-1.49%)
Oct 06, 2014 59.93 60.05 59.31 59.44 4,368,229 -0.32(-0.54%)
Oct 03, 2014 59.38 59.95 59.26 59.76 5,563,415 +0.76(+1.29%)
Oct 02, 2014 58.76 59.10 58.06 59.00 8,385,095 +0.27(+0.46%)
Oct 01, 2014 59.39 59.50 58.64 58.73 7,345,830 -0.79(-1.33%)
Sep 30, 2014 60.01 60.01 59.44 59.53 4,961,113 -0.33(-0.55%)
Sep 29, 2014 59.66 60.12 59.60 59.86 7,672,642 -0.31(-0.52%)
Sep 26, 2014 59.83 60.30 59.75 60.17 2,905,415 +0.62(+1.03%)
Sep 25, 2014 60.29 60.35 59.52 59.55 5,197,819 -0.88(-1.46%)
Sep 24, 2014 59.87 60.47 59.66 60.44 7,106,205 +0.68(+1.14%)
Sep 23, 2014 60.07 60.29 59.76 59.76 6,153,341 -0.52(-0.86%)
Sep 22, 2014 60.94 61.04 60.13 60.28 6,066,684 -0.86(-1.40%)
Sep 19, 2014 61.36 61.49 60.99 61.13 6,636,333 +0.03(+0.04%)
Sep 18, 2014 61.03 61.18 60.90 61.11 3,161,491 +0.27(+0.44%)
Sep 17, 2014 60.90 61.14 60.60 60.84 7,203,918 -0.03(-0.04%)
Sep 16, 2014 60.40 61.02 60.30 60.87 3,199,926 +0.31(+0.51%)
Sep 15, 2014 60.79 60.87 60.42 60.56 3,282,397 -0.25(-0.41%)
Sep 12, 2014 60.92 61.02 60.58 60.81 3,274,792 -0.18(-0.29%)
Sep 11, 2014 60.69 61.04 60.69 60.98 2,742,267 +0.03(+0.04%)
Sep 10, 2014 60.89 60.98 60.56 60.96 3,228,468 +0.21(+0.35%)
Sep 09, 2014 61.28 61.34 60.70 60.74 2,875,751 -0.61(-1.00%)
Sep 08, 2014 61.47 61.54 61.10 61.36 2,811,047 -0.26(-0.42%)
Sep 05, 2014 61.27 61.64 61.08 61.62 3,001,829 +0.20(+0.33%)
Sep 04, 2014 61.27 61.67 61.27 61.41 4,202,910 +0.23(+0.38%)
Sep 03, 2014 61.60 61.61 61.13 61.18 2,930,009 -0.16(-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.