Skip to main content

CONSUMER DISC (NY: XLY )

182.53 +1.82 (+1.01%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.97 24.66 24.66 24.66 1,956,125 -0.23(-0.93%)
Dec 30, 2009 25.01 25.04 24.83 24.89 2,750,500 -0.17(-0.69%)
Dec 29, 2009 25.01 25.09 24.98 25.07 2,469,533 +0.08(+0.33%)
Dec 28, 2009 25.07 25.12 24.87 24.98 3,046,898 -0.02(-0.07%)
Dec 24, 2009 25.06 25.10 24.93 25.00 1,394,245 +0.02(+0.07%)
Dec 23, 2009 24.91 24.98 24.70 24.98 3,648,197 +0.16(+0.63%)
Dec 22, 2009 24.84 24.96 24.78 24.83 2,976,842 -0.02(-0.07%)
Dec 21, 2009 24.59 24.91 24.57 24.84 7,167,610 +0.31(+1.28%)
Dec 18, 2009 24.58 24.58 24.20 24.53 7,727,973 -0.01(-0.03%)
Dec 17, 2009 24.71 24.71 24.50 24.54 4,614,045 -0.27(-1.10%)
Dec 16, 2009 24.83 24.98 24.77 24.81 6,487,601 +0.00(+0.00%)
Dec 15, 2009 24.77 24.89 24.65 24.81 5,610,875 -0.03(-0.13%)
Dec 14, 2009 24.78 24.88 24.76 24.84 7,273,719 +0.19(+0.77%)
Dec 11, 2009 24.56 24.67 24.45 24.65 6,058,805 +0.24(+0.98%)
Dec 10, 2009 24.16 24.46 24.14 24.41 7,583,528 +0.37(+1.55%)
Dec 09, 2009 24.02 24.11 23.87 24.04 6,409,885 +0.00(+0.00%)
Dec 08, 2009 24.10 24.15 23.86 24.04 7,468,004 -0.18(-0.75%)
Dec 07, 2009 24.17 24.37 24.11 24.22 9,632,455 +0.07(+0.31%)
Dec 04, 2009 24.22 24.43 23.80 24.15 12,318,509 +0.16(+0.66%)
Dec 03, 2009 24.26 24.32 23.94 23.99 9,028,526 -0.17(-0.69%)
Dec 02, 2009 24.06 24.30 23.98 24.16 6,554,976 +0.07(+0.31%)
Dec 01, 2009 23.92 24.19 23.91 24.08 8,496,571 +0.37(+1.57%)
Nov 30, 2009 23.79 23.84 23.50 23.71 10,757,016 +0.00(+0.00%)
Nov 27, 2009 23.67 24.00 23.43 23.71 7,694,476 -0.47(-1.95%)
Nov 25, 2009 24.03 24.18 23.95 24.18 7,098,208 +0.23(+0.97%)
Nov 24, 2009 23.95 24.02 23.79 23.95 7,745,750 -0.02(-0.10%)
Nov 23, 2009 23.94 24.22 23.88 23.97 11,819,419 +0.21(+0.87%)
Nov 20, 2009 23.72 23.92 23.63 23.77 6,574,677 -0.12(-0.52%)
Nov 19, 2009 24.06 24.15 23.64 23.89 8,241,392 -0.27(-1.13%)
Nov 18, 2009 24.21 24.24 24.00 24.16 5,809,065 -0.07(-0.27%)
Nov 17, 2009 24.35 24.35 23.99 24.23 8,236,626 -0.20(-0.81%)
Nov 16, 2009 24.22 24.48 24.11 24.43 12,064,624 +0.39(+1.62%)
Nov 13, 2009 23.82 24.06 23.69 24.04 12,684,902 +0.41(+1.75%)
Nov 12, 2009 23.90 24.06 23.59 23.63 7,750,367 -0.27(-1.11%)
Nov 11, 2009 24.02 24.10 23.77 23.89 9,954,819 +0.02(+0.10%)
Nov 10, 2009 23.67 23.92 23.61 23.87 7,830,817 +0.08(+0.35%)
Nov 09, 2009 23.45 23.79 23.36 23.78 10,108,436 +0.51(+2.17%)
Nov 06, 2009 23.06 23.30 22.90 23.28 4,437,593 +0.46(+2.00%)
Nov 05, 2009 22.56 23.11 22.54 22.82 10,155,516 +0.36(+1.62%)
Nov 04, 2009 22.63 22.83 22.39 22.46 11,736,470 +0.01(+0.04%)
Nov 03, 2009 22.21 22.53 22.15 22.45 12,490,827 +0.02(+0.07%)
Nov 02, 2009 22.22 22.65 22.05 22.43 13,465,488 +0.22(+0.97%)
Oct 30, 2009 22.76 22.94 22.15 22.22 16,064,061 -0.60(-2.61%)
Oct 29, 2009 22.52 22.88 22.39 22.81 10,986,297 +0.60(+2.68%)
Oct 28, 2009 22.76 22.85 22.18 22.22 9,642,042 -0.65(-2.83%)
Oct 27, 2009 23.24 23.29 22.75 22.86 13,540,665 -0.40(-1.71%)
Oct 26, 2009 23.35 23.80 23.15 23.26 10,188,560 -0.14(-0.60%)
Oct 23, 2009 23.44 23.49 23.28 23.40 6,520,088 -0.09(-0.39%)
Oct 22, 2009 23.19 23.64 23.07 23.49 9,202,127 +0.31(+1.32%)
Oct 21, 2009 23.46 23.81 23.13 23.19 8,442,263 -0.31(-1.30%)
Oct 20, 2009 23.36 23.55 23.35 23.49 5,881,466 -0.24(-1.01%)
Oct 19, 2009 23.53 23.83 23.41 23.73 4,832,346 +0.27(+1.13%)
Oct 16, 2009 23.35 23.52 23.17 23.47 5,090,512 -0.04(-0.18%)
Oct 15, 2009 23.38 23.58 23.33 23.51 4,455,222 +0.03(+0.14%)
Oct 14, 2009 23.46 23.58 23.38 23.48 7,532,189 +0.29(+1.25%)
Oct 13, 2009 23.06 23.27 23.01 23.19 4,722,050 +0.04(+0.18%)
Oct 12, 2009 23.26 23.30 23.00 23.14 3,353,194 +0.12(+0.50%)
Oct 09, 2009 23.05 23.06 22.87 23.03 3,679,295 -0.01(-0.04%)
Oct 08, 2009 22.80 23.21 22.77 23.04 5,299,966 +0.36(+1.61%)
Oct 07, 2009 22.61 22.79 22.54 22.67 4,952,969 +0.02(+0.07%)
Oct 06, 2009 22.47 22.84 22.40 22.66 5,617,016 +0.34(+1.52%)
Oct 05, 2009 22.05 22.42 21.99 22.32 6,137,527 +0.34(+1.55%)
Oct 02, 2009 22.00 22.13 21.92 21.98 7,116,536 -0.28(-1.27%)
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.