Skip to main content

CONSUMER DISC (NY:XLY)

213.80 -1.17 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 214.14 215.63 212.38 213.80 5,116,725 -1.17(-0.54%)
May 29, 2025 217.04 217.17 213.87 214.97 4,015,818 +0.09(+0.04%)
May 28, 2025 217.06 217.12 214.53 214.88 3,770,246 -1.99(-0.92%)
May 27, 2025 213.03 217.04 213.03 216.87 3,943,285 +6.22(+2.95%)
May 23, 2025 209.02 211.60 208.71 210.65 3,749,258 -1.91(-0.90%)
May 22, 2025 211.28 214.13 210.72 212.56 4,496,575 +0.91(+0.43%)
May 21, 2025 214.32 215.06 210.80 211.65 5,162,820 -4.38(-2.03%)
May 20, 2025 217.56 218.18 215.00 216.03 3,523,518 -1.13(-0.52%)
May 19, 2025 214.13 217.48 213.68 217.16 3,466,236 -0.51(-0.23%)
May 16, 2025 216.36 217.82 215.78 217.67 2,986,590 +2.04(+0.95%)
May 15, 2025 214.07 216.21 213.40 215.63 4,196,459 -0.48(-0.22%)
May 14, 2025 215.83 217.18 215.21 216.11 3,558,488 +0.83(+0.39%)
May 13, 2025 213.77 216.18 213.06 215.28 5,716,518 +2.81(+1.32%)
May 12, 2025 213.18 213.20 210.39 212.47 4,784,698 +10.06(+4.97%)
May 09, 2025 201.96 203.92 201.43 202.41 2,579,955 +0.97(+0.48%)
May 08, 2025 201.01 203.52 199.73 201.44 3,232,222 +2.35(+1.18%)
May 07, 2025 197.97 199.98 197.25 199.09 2,679,669 +1.54(+0.78%)
May 06, 2025 196.86 199.00 196.68 197.55 2,405,739 -1.74(-0.87%)
May 05, 2025 199.81 200.45 198.63 199.29 2,338,491 -2.14(-1.06%)
May 02, 2025 200.45 202.58 199.14 201.43 3,728,728 +3.08(+1.55%)
May 01, 2025 198.25 200.94 197.92 198.35 3,679,584 +1.09(+0.55%)
Apr 30, 2025 194.20 197.81 191.63 197.26 2,941,027 -1.81(-0.91%)
Apr 29, 2025 196.16 199.34 195.93 199.07 2,567,875 +1.40(+0.71%)
Apr 28, 2025 198.37 199.90 194.92 197.67 2,781,049 +0.07(+0.04%)
Apr 25, 2025 194.10 197.73 193.62 197.60 2,984,445 +3.49(+1.80%)
Apr 24, 2025 190.30 194.29 189.83 194.11 2,670,495 +3.79(+1.99%)
Apr 23, 2025 192.88 194.95 189.87 190.32 4,479,012 +4.16(+2.23%)
Apr 22, 2025 182.52 187.95 182.50 186.16 4,282,363 +5.71(+3.16%)
Apr 21, 2025 182.73 182.95 177.97 180.45 4,901,017 -4.95(-2.67%)
Apr 17, 2025 185.31 186.60 183.80 185.40 3,811,808 +1.16(+0.63%)
Apr 16, 2025 187.08 188.54 181.88 184.24 4,287,030 -4.66(-2.47%)
Apr 15, 2025 189.96 191.55 187.83 188.90 3,338,135 -1.37(-0.72%)
Apr 14, 2025 192.55 193.57 187.72 190.27 3,860,294 +0.55(+0.29%)
Apr 11, 2025 187.49 190.10 184.14 189.72 4,154,366 +1.82(+0.97%)
Apr 10, 2025 190.83 190.95 181.80 187.90 8,300,370 -7.64(-3.91%)
Apr 09, 2025 176.04 196.15 175.75 195.54 14,708,243 +19.20(+10.89%)
Apr 08, 2025 187.44 188.46 173.96 176.34 8,703,994 -4.29(-2.38%)
Apr 07, 2025 175.85 187.04 173.10 180.63 20,631,464 -2.16(-1.18%)
Apr 04, 2025 184.62 189.35 181.69 182.79 12,646,949 -8.24(-4.31%)
Apr 03, 2025 192.28 194.93 190.13 191.03 6,898,007 -12.28(-6.04%)
Apr 02, 2025 195.93 204.49 195.76 203.31 4,669,390 +3.79(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.