Skip to main content

CONSUMER DISC (NY: XLY )

161.74 +0.76 (+0.47%)
Streaming Delayed Price Updated: 11:17 AM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 162.46 163.08 160.09 160.98 6,586,496 +0.85(+0.53%)
Sep 28, 2023 157.78 160.59 157.38 160.13 5,145,909 +1.77(+1.12%)
Sep 27, 2023 159.39 159.91 156.74 158.36 6,254,587 -0.61(-0.38%)
Sep 26, 2023 160.45 161.44 158.62 158.97 5,833,503 -2.95(-1.82%)
Sep 25, 2023 160.27 162.05 161.08 161.92 4,743,394 +0.99(+0.62%)
Sep 22, 2023 163.52 163.86 160.79 160.93 7,115,249 -1.60(-0.98%)
Sep 21, 2023 164.98 165.07 162.50 162.53 6,118,003 -4.56(-2.73%)
Sep 20, 2023 169.32 170.29 167.07 167.09 4,432,620 -1.68(-1.00%)
Sep 19, 2023 168.74 169.10 167.22 168.77 4,162,575 -0.85(-0.50%)
Sep 18, 2023 171.00 171.20 169.39 169.62 3,721,177 -1.87(-1.09%)
Sep 15, 2023 173.67 173.91 171.09 171.49 6,022,602 -2.98(-1.71%)
Sep 14, 2023 173.34 174.92 172.53 174.47 4,897,248 +1.70(+0.98%)
Sep 13, 2023 171.95 173.26 171.38 172.77 3,999,789 +1.36(+0.79%)
Sep 12, 2023 172.36 173.52 171.41 171.41 4,962,912 -1.57(-0.91%)
Sep 11, 2023 170.96 173.25 170.88 172.98 5,333,808 +4.53(+2.69%)
Sep 08, 2023 168.22 169.60 167.98 168.45 2,860,203 +0.00(+0.00%)
Sep 07, 2023 166.20 168.65 165.78 168.45 5,228,972 +0.47(+0.28%)
Sep 06, 2023 168.60 168.86 166.76 167.98 5,587,483 -1.51(-0.89%)
Sep 05, 2023 169.07 169.89 168.09 169.49 4,721,456 +0.12(+0.07%)
Sep 01, 2023 171.38 171.81 168.38 169.37 5,318,818 -1.04(-0.61%)
Aug 31, 2023 169.99 171.34 169.75 170.41 3,943,455 +0.53(+0.31%)
Aug 30, 2023 168.84 170.52 168.42 169.88 3,651,072 +0.73(+0.43%)
Aug 29, 2023 164.99 169.22 164.99 169.15 4,465,006 +4.12(+2.50%)
Aug 28, 2023 165.43 165.59 164.04 165.03 2,986,748 +0.66(+0.40%)
Aug 25, 2023 163.28 164.85 161.81 164.37 5,055,522 +1.82(+1.12%)
Aug 24, 2023 166.08 166.30 162.50 162.55 3,981,840 -3.24(-1.96%)
Aug 23, 2023 163.72 166.27 163.55 165.79 3,871,172 +1.32(+0.80%)
Aug 22, 2023 165.50 165.84 163.86 164.48 4,010,471 +0.24(+0.15%)
Aug 21, 2023 163.32 164.50 162.39 164.24 3,328,550 +1.87(+1.15%)
Aug 18, 2023 160.98 162.80 160.64 162.37 4,131,888 -0.37(-0.23%)
Aug 17, 2023 166.01 166.17 162.64 162.74 4,361,666 -2.80(-1.69%)
Aug 16, 2023 166.90 168.00 165.50 165.54 3,363,693 -2.08(-1.24%)
Aug 15, 2023 169.31 170.06 167.37 167.62 4,071,525 -2.31(-1.36%)
Aug 14, 2023 168.38 169.96 168.05 169.94 2,840,507 +0.52(+0.31%)
Aug 11, 2023 168.85 169.93 168.17 169.42 3,156,681 -0.58(-0.34%)
Aug 10, 2023 170.87 172.60 169.18 170.00 4,369,229 +0.41(+0.24%)
Aug 09, 2023 171.86 171.87 169.30 169.59 4,530,606 -2.04(-1.19%)
Aug 08, 2023 171.25 171.88 169.96 171.62 3,634,243 -1.38(-0.80%)
Aug 07, 2023 171.84 173.03 170.41 173.00 3,691,231 +1.76(+1.03%)
Aug 04, 2023 173.54 174.31 171.05 171.25 7,148,039 +2.46(+1.45%)
Aug 03, 2023 167.43 169.21 167.03 168.79 4,037,611 +0.40(+0.24%)
Aug 02, 2023 169.48 170.09 168.04 168.39 4,862,286 -3.08(-1.79%)
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.