Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	140.81	141.31	137.62	138.81	5,141,207	-3.10(-2.18%)
Oct 29, 2020	141.42	143.54	140.41	141.91	3,124,829	+0.89(+0.63%)
Oct 28, 2020	143.00	143.72	140.86	141.01	4,723,892	-4.60(-3.16%)
Oct 27, 2020	146.07	146.51	145.21	145.62	3,214,270	-0.07(-0.05%)
Oct 26, 2020	147.02	147.62	143.61	145.68	3,244,360	-2.85(-1.92%)
Oct 23, 2020	147.85	148.56	146.71	148.54	2,016,170	+1.29(+0.88%)
Oct 22, 2020	146.93	147.41	145.34	147.25	2,130,053	+0.30(+0.20%)
Oct 21, 2020	147.59	148.62	146.51	146.95	2,852,925	-0.81(-0.55%)
Oct 20, 2020	147.43	149.58	147.03	147.75	4,388,099	+1.18(+0.80%)
Oct 19, 2020	149.37	149.97	146.22	146.58	2,654,237	-1.82(-1.23%)
Oct 16, 2020	150.43	151.15	147.95	148.40	2,168,708	-1.36(-0.91%)
Oct 15, 2020	147.29	150.04	146.85	149.76	2,450,355	+0.55(+0.37%)
Oct 14, 2020	151.20	151.35	148.54	149.21	3,919,415	-1.67(-1.11%)
Oct 13, 2020	150.60	151.56	150.09	150.88	3,515,368	-0.03(-0.02%)
Oct 12, 2020	149.97	151.60	149.75	150.91	3,293,002	+1.98(+1.33%)
Oct 09, 2020	148.16	149.28	147.97	148.93	3,791,738	+1.53(+1.04%)
Oct 08, 2020	147.38	147.49	146.31	147.39	2,609,079	+0.96(+0.66%)
Oct 07, 2020	144.90	146.78	144.90	146.43	2,577,971	+3.27(+2.29%)
Oct 06, 2020	145.99	146.65	142.93	143.16	4,096,497	-2.70(-1.85%)
Oct 05, 2020	144.72	146.02	144.60	145.86	2,389,925	+1.90(+1.32%)
Oct 02, 2020	141.87	144.44	141.81	143.96	4,213,512	-0.61(-0.42%)

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.

CONSUMER DISC (NY: XLY )

Historical Prices

Sections

Services

Contact Information

Follow Us