Skip to main content

CONSUMER DISC (NY: XLY )

183.13 +2.42 (+1.34%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 150.86 152.99 148.56 151.47 7,215,326 +0.77(+0.51%)
May 27, 2022 147.33 150.74 147.33 150.70 7,779,115 +5.00(+3.43%)
May 26, 2022 140.84 146.72 140.74 145.70 8,185,741 +6.81(+4.90%)
May 25, 2022 134.21 140.08 134.14 138.89 6,608,997 +3.81(+2.82%)
May 24, 2022 136.37 136.74 133.29 135.08 7,586,950 -3.57(-2.57%)
May 23, 2022 138.17 139.01 135.09 138.65 6,941,646 +1.03(+0.75%)
May 20, 2022 141.20 141.40 133.62 137.62 7,970,740 -2.44(-1.74%)
May 19, 2022 139.09 142.38 138.24 140.06 7,863,347 +0.10(+0.07%)
May 18, 2022 145.67 145.67 138.89 139.96 7,530,449 -9.79(-6.54%)
May 17, 2022 148.98 149.82 145.99 149.75 5,720,127 +3.69(+2.52%)
May 16, 2022 148.69 148.80 145.70 146.07 5,984,115 -3.22(-2.16%)
May 13, 2022 146.89 149.99 145.76 149.29 6,416,358 +5.66(+3.94%)
May 12, 2022 140.16 147.01 139.21 143.63 12,040,161 +0.98(+0.69%)
May 11, 2022 147.62 149.12 142.25 142.66 13,117,680 -5.30(-3.58%)
May 10, 2022 151.53 152.42 145.88 147.96 12,981,793 -0.44(-0.30%)
May 09, 2022 151.62 153.74 147.57 148.40 11,271,742 -6.61(-4.26%)
May 06, 2022 156.12 157.66 152.28 155.00 13,031,953 -1.99(-1.27%)
May 05, 2022 164.09 164.19 155.13 156.99 11,619,563 -9.32(-5.60%)
May 04, 2022 161.32 166.49 158.66 166.31 9,537,592 +4.74(+2.94%)
May 03, 2022 161.89 162.61 160.18 161.57 12,278,625 -0.40(-0.25%)
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.