Skip to main content

CONSUMER DISC (NY: XLY )

181.32 +0.61 (+0.34%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 68.06 68.59 67.69 67.69 9,614,485 -0.35(-0.52%)
Feb 26, 2016 68.50 68.55 67.91 68.05 7,660,926 -0.07(-0.11%)
Feb 25, 2016 67.52 68.14 67.14 68.12 6,077,264 +0.67(+1.00%)
Feb 24, 2016 66.50 67.55 65.75 67.44 11,874,959 +0.39(+0.58%)
Feb 23, 2016 67.24 67.71 66.87 67.05 7,056,121 -0.37(-0.55%)
Feb 22, 2016 66.74 67.52 66.68 67.43 6,207,814 +1.28(+1.94%)
Feb 19, 2016 65.54 66.16 65.15 66.14 8,348,610 +0.18(+0.28%)
Feb 18, 2016 66.44 66.45 65.74 65.96 7,669,554 -0.44(-0.66%)
Feb 17, 2016 65.68 66.57 65.60 66.40 10,749,371 +1.40(+2.15%)
Feb 16, 2016 64.40 65.02 64.02 65.00 11,514,413 +1.54(+2.42%)
Feb 12, 2016 63.00 63.46 63.46 63.46 12,016,759 +1.15(+1.84%)
Feb 11, 2016 61.46 62.71 61.46 62.32 14,917,854 -0.04(-0.06%)
Feb 10, 2016 62.52 63.43 62.33 62.35 14,524,291 -0.11(-0.17%)
Feb 09, 2016 61.76 63.19 61.65 62.46 15,916,588 -0.10(-0.16%)
Feb 08, 2016 63.10 63.10 61.48 62.56 14,489,762 -1.24(-1.94%)
Feb 05, 2016 65.64 65.69 63.62 63.80 14,101,976 -2.13(-3.23%)
Feb 04, 2016 66.10 66.26 65.35 65.93 10,928,751 -0.38(-0.58%)
Feb 03, 2016 67.11 67.14 65.04 66.31 14,683,072 -0.17(-0.26%)
Feb 02, 2016 67.34 67.55 66.24 66.48 9,917,878 -1.32(-1.94%)
Feb 01, 2016 67.00 68.07 66.68 67.80 9,126,971 +0.41(+0.61%)
Jan 29, 2016 66.33 67.45 66.08 67.39 12,675,571 +0.73(+1.09%)
Jan 28, 2016 66.64 66.84 65.48 66.66 11,430,261 +0.85(+1.28%)
Jan 27, 2016 66.74 67.18 65.51 65.82 11,673,678 -1.05(-1.56%)
Jan 26, 2016 66.14 67.00 65.82 66.86 8,702,855 +0.96(+1.46%)
Jan 25, 2016 66.65 66.83 65.83 65.90 7,825,454 -0.76(-1.15%)
Jan 22, 2016 66.58 66.91 66.25 66.66 7,901,543 +1.15(+1.75%)
Jan 21, 2016 64.89 66.30 64.56 65.52 17,533,806 +0.83(+1.28%)
Jan 20, 2016 64.33 65.25 62.69 64.69 23,581,030 -0.57(-0.88%)
Jan 19, 2016 65.74 66.03 64.60 65.26 12,775,137 +0.25(+0.38%)
Jan 15, 2016 64.65 65.02 65.02 65.02 16,002,440 -1.36(-2.05%)
Jan 14, 2016 66.04 66.97 64.79 66.38 17,506,694 +0.47(+0.72%)
Jan 13, 2016 68.49 68.49 65.77 65.91 16,323,991 -2.30(-3.37%)
Jan 12, 2016 67.94 68.61 67.42 68.21 9,608,249 +0.75(+1.11%)
Jan 11, 2016 67.34 67.74 66.48 67.46 14,551,981 +0.53(+0.79%)
Jan 08, 2016 68.21 68.51 66.78 66.94 11,854,634 -0.73(-1.08%)
Jan 07, 2016 67.71 68.85 67.50 67.66 13,905,577 -1.42(-2.05%)
Jan 06, 2016 68.75 69.45 68.53 69.08 11,124,023 -0.68(-0.98%)
Jan 05, 2016 69.92 70.15 69.26 69.76 8,139,920 -0.09(-0.13%)
Jan 04, 2016 69.82 69.95 69.09 69.85 14,736,552 -1.22(-1.72%)
Dec 31, 2015 71.46 71.07 71.07 71.07 7,236,316 -0.72(-1.00%)
Dec 30, 2015 72.32 72.35 71.77 71.79 3,539,845 -0.58(-0.80%)
Dec 29, 2015 71.98 72.48 71.84 72.37 6,312,448 +0.83(+1.16%)
Dec 28, 2015 71.18 71.59 70.98 71.55 4,456,752 +0.18(+0.25%)
Dec 24, 2015 71.44 71.36 71.36 71.36 2,102,427 -0.19(-0.27%)
Dec 23, 2015 71.38 71.64 71.26 71.56 6,625,591 +0.36(+0.51%)
Dec 22, 2015 71.04 71.33 70.64 71.19 7,404,261 +0.52(+0.73%)
Dec 21, 2015 70.79 71.03 70.20 70.67 7,795,891 +0.35(+0.50%)
Dec 18, 2015 71.32 71.34 70.27 70.32 16,553,932 -1.12(-1.57%)
Dec 17, 2015 72.65 72.90 71.44 71.44 10,186,167 -1.20(-1.65%)
Dec 16, 2015 71.94 72.78 71.36 72.64 13,309,896 +1.20(+1.67%)
Dec 15, 2015 71.78 72.12 71.39 71.44 8,810,729 +0.39(+0.55%)
Dec 14, 2015 70.73 71.21 69.97 71.05 16,513,271 +0.36(+0.51%)
Dec 11, 2015 71.39 71.65 70.54 70.69 11,157,735 -1.65(-2.28%)
Dec 10, 2015 72.29 72.79 72.03 72.34 5,223,289 +0.24(+0.34%)
Dec 09, 2015 72.88 73.42 71.75 72.09 10,750,829 -0.93(-1.28%)
Dec 08, 2015 72.63 73.39 72.44 73.03 6,717,729 -0.22(-0.30%)
Dec 07, 2015 73.44 73.58 72.74 73.24 7,216,816 -0.31(-0.42%)
Dec 04, 2015 72.42 73.64 72.25 73.55 7,765,373 +1.39(+1.93%)
Dec 03, 2015 73.57 73.57 71.84 72.16 10,853,686 -1.10(-1.51%)
Dec 02, 2015 74.01 74.03 73.12 73.26 6,916,521 -0.64(-0.87%)
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.