Skip to main content

CONSUMER DISC (NY: XLY )

183.18 +2.47 (+1.37%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 29.33 29.37 29.23 29.32 127,358 -0.02(-0.08%)
Dec 30, 2004 29.28 29.37 29.24 29.34 557,358 +0.08(+0.28%)
Dec 29, 2004 29.23 29.27 29.17 29.26 141,965 +0.02(+0.08%)
Dec 28, 2004 28.96 29.23 28.95 29.23 311,212 +0.34(+1.18%)
Dec 27, 2004 28.95 29.03 28.86 28.89 34,525 +0.02(+0.06%)
Dec 23, 2004 28.95 28.95 28.85 28.88 126,875 -0.05(-0.17%)
Dec 22, 2004 28.62 28.97 28.62 28.93 1,449,227 +0.20(+0.69%)
Dec 21, 2004 28.58 28.78 28.54 28.73 1,422,307 +0.16(+0.55%)
Dec 20, 2004 28.66 28.77 28.52 28.57 228,279 -0.03(-0.12%)
Dec 17, 2004 28.83 28.83 28.55 28.60 884,626 -0.22(-0.75%)
Dec 16, 2004 28.87 28.93 28.72 28.82 193,391 -0.05(-0.17%)
Dec 15, 2004 28.83 28.96 28.74 28.87 681,215 +0.12(+0.43%)
Dec 14, 2004 28.50 28.80 28.50 28.74 699,806 +0.15(+0.52%)
Dec 13, 2004 28.58 28.62 28.42 28.60 303,003 +0.10(+0.35%)
Dec 10, 2004 28.62 28.62 28.44 28.50 233,590 -0.03(-0.12%)
Dec 09, 2004 28.31 28.56 28.16 28.53 459,817 +0.22(+0.76%)
Dec 08, 2004 28.17 28.33 28.11 28.31 102,973 +0.17(+0.59%)
Dec 07, 2004 28.36 28.41 28.14 28.15 261,476 -0.20(-0.70%)
Dec 06, 2004 28.31 28.39 28.22 28.35 309,402 -0.05(-0.18%)
Dec 03, 2004 28.41 28.50 28.25 28.40 580,415 -0.09(-0.32%)
Dec 02, 2004 28.41 28.65 28.22 28.49 563,997 +0.03(+0.12%)
Dec 01, 2004 28.12 28.47 28.12 28.45 1,004,379 +0.44(+1.57%)
Nov 30, 2004 28.32 28.32 28.00 28.02 828,854 -0.31(-1.08%)
Nov 29, 2004 28.54 28.58 28.11 28.32 1,090,331 -0.19(-0.67%)
Nov 26, 2004 28.33 28.59 28.33 28.51 125,668 +0.03(+0.12%)
Nov 24, 2004 28.45 28.50 28.36 28.48 2,676,574 +0.19(+0.67%)
Nov 23, 2004 28.21 28.37 28.11 28.29 138,343 +0.16(+0.56%)
Nov 22, 2004 27.87 28.16 27.84 28.13 1,863,896 +0.17(+0.62%)
Nov 19, 2004 28.36 28.36 27.92 27.96 798,916 -0.36(-1.26%)
Nov 18, 2004 28.21 28.34 28.12 28.31 535,025 +0.13(+0.47%)
Nov 17, 2004 28.21 28.43 28.15 28.18 880,522 +0.02(+0.09%)
Nov 16, 2004 28.45 28.45 28.10 28.16 634,859 -0.27(-0.93%)
Nov 15, 2004 28.34 28.50 28.29 28.42 430,845 +0.08(+0.29%)
Nov 12, 2004 28.21 28.39 28.09 28.34 145,224 +0.18(+0.65%)
Nov 11, 2004 27.96 28.17 27.84 28.16 1,455,746 +0.26(+0.92%)
Nov 10, 2004 27.96 28.06 27.86 27.90 431,810 +0.00(+0.00%)
Nov 09, 2004 27.82 27.97 27.80 27.90 248,801 +0.02(+0.09%)
Nov 08, 2004 27.84 27.97 27.80 27.87 116,976 +0.02(+0.06%)
Nov 05, 2004 27.79 28.04 27.78 27.86 430,965 +0.10(+0.36%)
Nov 04, 2004 27.21 27.79 27.20 27.76 371,451 +0.60(+2.20%)
Nov 03, 2004 27.46 27.46 27.05 27.16 400,544 +0.07(+0.24%)
Nov 02, 2004 26.96 27.29 26.96 27.10 822,456 +0.10(+0.37%)
Nov 01, 2004 26.91 27.07 26.82 27.00 486,737 +0.11(+0.40%)
Oct 29, 2004 26.92 26.99 26.81 26.89 1,556,063 -0.03(-0.12%)
Oct 28, 2004 26.84 27.00 26.71 26.92 538,646 +0.15(+0.56%)
Oct 27, 2004 26.26 26.78 26.23 26.77 487,944 +0.45(+1.70%)
Oct 26, 2004 25.85 26.33 25.85 26.33 542,026 +0.43(+1.66%)
Oct 25, 2004 25.92 25.93 25.73 25.89 170,092 -0.02(-0.10%)
Oct 22, 2004 26.18 26.27 25.92 25.92 247,473 -0.22(-0.86%)
Oct 21, 2004 25.91 26.21 25.91 26.14 260,148 +0.23(+0.89%)
Oct 20, 2004 26.00 26.00 25.83 25.91 501,706 -0.14(-0.54%)
Oct 19, 2004 26.30 26.43 26.05 26.05 1,163,607 -0.17(-0.63%)
Oct 18, 2004 25.89 26.25 25.89 26.22 1,075,362 +0.18(+0.70%)
Oct 15, 2004 25.99 26.12 25.89 26.04 1,804,140 +0.18(+0.70%)
Oct 14, 2004 26.15 26.15 25.82 25.85 163,332 -0.22(-0.86%)
Oct 13, 2004 26.18 26.36 26.01 26.08 216,086 -0.08(-0.32%)
Oct 12, 2004 26.01 26.21 26.01 26.16 595,263 -0.07(-0.25%)
Oct 11, 2004 26.22 26.28 26.17 26.23 153,795 +0.10(+0.38%)
Oct 08, 2004 26.22 26.45 26.06 26.13 341,875 -0.21(-0.79%)
Oct 07, 2004 26.51 26.60 26.33 26.33 84,503 -0.19(-0.72%)
Oct 06, 2004 26.38 26.55 26.27 26.52 451,970 +0.14(+0.53%)
Oct 05, 2004 26.43 26.43 26.25 26.38 295,881 -0.03(-0.13%)
Oct 04, 2004 26.34 26.52 26.34 26.42 1,290,603 +0.25(+0.95%)
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.