Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMER DISC (NY: XLY )

196.69 -0.45 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 168.95 170.29 168.71 169.37 3,967,625 +0.53(+0.31%)
Aug 30, 2023 167.81 169.48 167.39 168.84 3,673,450 +0.72(+0.43%)
Aug 29, 2023 163.98 168.19 163.98 168.12 4,492,373 +4.10(+2.50%)
Aug 28, 2023 164.42 164.59 163.04 164.02 3,005,054 +0.65(+0.40%)
Aug 25, 2023 162.28 163.84 160.83 163.37 5,086,509 +1.81(+1.12%)
Aug 24, 2023 165.07 165.29 161.51 161.56 4,006,246 -3.22(-1.96%)
Aug 23, 2023 162.72 165.26 162.56 164.78 3,894,899 +1.31(+0.80%)
Aug 22, 2023 164.50 164.82 162.86 163.47 4,035,052 +0.24(+0.15%)
Aug 21, 2023 162.32 163.50 161.40 163.24 3,348,952 +1.85(+1.15%)
Aug 18, 2023 160.00 161.81 159.66 161.38 4,157,213 -0.37(-0.23%)
Aug 17, 2023 165.00 165.16 161.65 161.75 4,388,400 -2.79(-1.69%)
Aug 16, 2023 165.89 166.97 164.49 164.54 3,384,310 -2.06(-1.24%)
Aug 15, 2023 168.28 169.02 166.35 166.60 4,096,480 -2.30(-1.36%)
Aug 14, 2023 167.35 168.92 167.02 168.90 2,857,917 +0.52(+0.31%)
Aug 11, 2023 167.82 168.89 167.14 168.39 3,176,029 -0.58(-0.34%)
Aug 10, 2023 169.82 171.55 168.15 168.96 4,396,009 +0.41(+0.24%)
Aug 09, 2023 170.82 170.83 168.27 168.56 4,558,375 -2.02(-1.19%)
Aug 08, 2023 170.21 170.83 168.92 170.58 3,656,518 -1.37(-0.80%)
Aug 07, 2023 170.80 171.98 169.37 171.95 3,713,855 +1.75(+1.03%)
Aug 04, 2023 172.48 173.25 170.00 170.20 7,191,851 +2.44(+1.46%)
Aug 03, 2023 166.41 168.18 166.01 167.76 4,062,359 +0.40(+0.24%)
Aug 02, 2023 168.45 169.05 167.01 167.36 4,892,088 -3.06(-1.79%)
Aug 01, 2023 171.51 171.75 170.30 170.42 3,477,456 -1.96(-1.13%)
Jul 31, 2023 171.83 172.40 171.26 172.38 3,499,296 +0.97(+0.57%)
Jul 28, 2023 170.38 171.86 169.84 171.40 4,003,366 +2.86(+1.70%)
Jul 27, 2023 172.03 172.35 168.22 168.54 4,769,084 -1.77(-1.04%)
Jul 26, 2023 169.28 171.06 169.12 170.31 4,452,334 -0.04(-0.02%)
Jul 25, 2023 170.67 171.02 169.91 170.35 3,267,588 -0.40(-0.23%)
Jul 24, 2023 169.40 171.02 168.68 170.75 4,864,065 +1.11(+0.66%)
Jul 21, 2023 171.12 171.15 168.90 169.64 5,283,606 +0.04(+0.02%)
Jul 20, 2023 173.56 173.80 169.36 169.60 9,812,292 -5.98(-3.41%)
Jul 19, 2023 175.41 176.40 175.23 175.58 6,595,865 +0.62(+0.35%)
Jul 18, 2023 173.62 175.37 173.11 174.96 4,751,276 +0.71(+0.41%)
Jul 17, 2023 173.65 174.67 173.47 174.25 4,214,885 +0.71(+0.41%)
Jul 14, 2023 173.09 174.31 172.78 173.54 3,991,245 +0.45(+0.26%)
Jul 13, 2023 173.09 173.53 171.88 173.10 3,724,265 +1.61(+0.94%)
Jul 12, 2023 172.28 172.50 171.09 171.49 5,106,055 +1.53(+0.90%)
Jul 11, 2023 169.02 170.25 168.87 169.96 4,854,750 +1.41(+0.84%)
Jul 10, 2023 168.17 168.68 167.12 168.56 5,361,469 +0.52(+0.31%)
Jul 07, 2023 167.92 169.71 167.61 168.04 5,323,704 +0.21(+0.12%)
Jul 06, 2023 168.43 168.74 167.05 167.83 5,782,729 -2.75(-1.61%)
Jul 05, 2023 170.24 170.85 169.57 170.58 7,321,838 +0.07(+0.04%)
Jul 03, 2023 170.16 171.45 170.16 170.51 4,688,472 +2.03(+1.21%)
Jun 30, 2023 167.76 169.01 167.34 168.48 4,777,013 +2.11(+1.27%)
Jun 29, 2023 166.47 166.87 165.37 166.36 3,906,704 +0.18(+0.11%)
Jun 28, 2023 165.09 167.38 164.95 166.18 4,392,243 +0.66(+0.40%)
Jun 27, 2023 163.00 165.75 162.79 165.53 5,521,863 +3.48(+2.15%)
Jun 26, 2023 163.15 165.50 161.98 162.05 4,371,228 -2.10(-1.28%)
Jun 23, 2023 164.12 165.65 163.47 164.15 5,891,598 -1.92(-1.16%)
Jun 22, 2023 162.97 166.11 162.78 166.07 5,419,136 +2.09(+1.28%)
Jun 21, 2023 165.92 166.32 163.70 163.98 5,500,136 -1.99(-1.20%)
Jun 20, 2023 164.39 166.16 163.88 165.97 5,533,157 +1.23(+0.75%)
Jun 16, 2023 166.16 166.21 164.63 164.74 6,713,582 -0.25(-0.15%)
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.