Skip to main content

CONSUMER DISC (NY: XLY )

181.84 +1.13 (+0.63%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.44 14.84 14.29 14.52 0 -0.10(-0.68%)
Feb 26, 2009 15.15 15.23 14.59 14.62 7,972,795 -0.31(-2.11%)
Feb 25, 2009 15.02 15.23 14.66 14.94 14,538,521 -0.14(-0.93%)
Feb 24, 2009 14.48 15.20 14.48 15.08 11,528,954 +0.63(+4.36%)
Feb 23, 2009 14.86 15.08 14.36 14.45 8,238,786 -0.33(-2.24%)
Feb 20, 2009 14.47 14.98 14.47 14.78 16,234,913 -0.10(-0.67%)
Feb 19, 2009 15.14 15.34 14.86 14.88 10,989,899 -0.16(-1.05%)
Feb 18, 2009 15.13 15.22 14.84 15.04 11,888,296 -0.10(-0.66%)
Feb 17, 2009 15.08 15.34 14.94 15.13 5,764,630 -0.60(-3.79%)
Feb 13, 2009 15.90 16.10 15.71 15.73 8,779,065 -0.26(-1.61%)
Feb 12, 2009 15.57 16.02 15.45 15.99 11,538,688 +0.02(+0.16%)
Feb 11, 2009 15.98 16.10 15.74 15.96 6,093,181 +0.12(+0.78%)
Feb 10, 2009 16.50 16.61 15.76 15.84 9,194,665 -0.79(-4.73%)
Feb 09, 2009 16.72 16.73 16.40 16.63 4,821,005 -0.05(-0.30%)
Feb 06, 2009 16.43 16.85 16.15 16.68 8,231,140 +0.46(+2.86%)
Feb 05, 2009 15.85 16.34 15.73 16.21 7,716,325 +0.30(+1.87%)
Feb 04, 2009 16.10 16.39 15.83 15.91 8,265,708 -0.36(-2.19%)
Feb 03, 2009 15.86 16.39 15.68 16.27 7,701,759 +0.45(+2.83%)
Feb 02, 2009 15.63 16.00 15.59 15.82 6,279,620 -0.15(-0.93%)
Jan 30, 2009 16.51 16.60 15.86 15.97 0 -0.41(-2.48%)
Jan 29, 2009 16.77 16.92 16.37 16.38 8,658,316 -0.69(-4.03%)
Jan 28, 2009 17.12 17.26 16.77 17.06 9,296,617 +0.70(+4.25%)
Jan 27, 2009 16.48 16.68 16.27 16.37 6,063,215 -0.05(-0.30%)
Jan 26, 2009 16.20 16.77 16.18 16.42 7,379,045 +0.12(+0.71%)
Jan 23, 2009 15.89 16.53 15.81 16.30 9,753,858 -0.05(-0.30%)
Jan 22, 2009 16.36 16.70 16.04 16.35 10,544,154 -0.21(-1.25%)
Jan 21, 2009 16.13 16.61 15.91 16.56 13,806,241 +0.49(+3.04%)
Jan 20, 2009 17.07 17.12 16.01 16.07 13,547,905 -1.00(-5.87%)
Jan 16, 2009 17.23 17.23 16.62 17.07 0 +0.20(+1.18%)
Jan 15, 2009 16.56 17.16 16.15 16.87 15,085,982 +0.41(+2.46%)
Jan 14, 2009 16.72 16.99 16.39 16.47 8,410,429 -0.67(-3.92%)
Jan 13, 2009 17.33 17.55 17.00 17.14 9,628,895 -0.22(-1.29%)
Jan 12, 2009 17.88 17.88 17.25 17.36 6,120,817 -0.42(-2.38%)
Jan 09, 2009 18.42 18.46 17.79 17.79 4,958,703 -0.56(-3.07%)
Jan 08, 2009 18.18 18.38 17.94 18.35 6,510,249 +0.11(+0.59%)
Jan 07, 2009 18.61 18.67 18.17 18.24 5,847,256 -0.75(-3.97%)
Jan 06, 2009 18.83 19.14 18.70 18.99 8,613,634 +0.31(+1.69%)
Jan 05, 2009 18.49 18.81 18.35 18.68 7,786,307 -0.08(-0.44%)
Jan 02, 2009 17.91 18.76 17.79 18.76 0 +0.89(+5.01%)
Jan 01, 2009 17.59 17.92 17.50 17.87 0 +0.00(+0.00%)
Dec 31, 2008 17.59 17.92 17.50 17.87 5,057,734 +0.31(+1.79%)
Dec 30, 2008 17.06 17.55 17.01 17.55 3,035,676 +0.64(+3.77%)
Dec 29, 2008 17.03 17.16 16.74 16.92 2,196,967 -0.33(-1.92%)
Dec 26, 2008 17.22 17.30 17.06 17.25 1,384,455 +0.19(+1.12%)
Dec 24, 2008 16.96 17.16 16.96 17.06 1,263,510 +0.12(+0.73%)
Dec 23, 2008 17.18 17.32 16.85 16.93 4,749,022 -0.18(-1.07%)
Dec 22, 2008 17.62 17.67 16.82 17.11 6,590,656 -0.47(-2.68%)
Dec 19, 2008 18.21 18.21 17.51 17.59 13,974,743 -0.21(-1.16%)
Dec 18, 2008 18.38 18.40 17.67 17.79 14,244,010 -0.51(-2.81%)
Dec 17, 2008 18.07 18.47 17.80 18.31 9,328,722 +0.10(+0.55%)
Dec 16, 2008 17.35 18.29 17.31 18.21 14,890,432 +0.92(+5.32%)
Dec 15, 2008 17.58 17.63 16.95 17.29 7,578,383 -0.06(-0.33%)
Dec 12, 2008 17.04 17.55 16.77 17.35 9,255,009 -0.06(-0.33%)
Dec 11, 2008 17.77 18.03 17.26 17.40 10,378,033 -0.77(-4.24%)
Dec 10, 2008 17.83 18.18 17.63 18.17 8,947,338 +0.41(+2.33%)
Dec 09, 2008 17.92 18.36 17.13 17.76 12,881,028 -0.36(-2.01%)
Dec 08, 2008 18.09 18.40 17.80 18.12 15,028,827 +0.65(+3.75%)
Dec 05, 2008 16.73 17.57 16.21 17.47 13,200,065 +0.50(+2.93%)
Dec 04, 2008 16.46 17.50 16.45 16.97 14,359,996 +0.18(+1.09%)
Dec 03, 2008 16.16 16.93 15.74 16.79 12,552,323 +0.58(+3.58%)
Dec 02, 2008 15.81 16.29 15.52 16.21 9,284,142 +0.72(+4.65%)
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.