Skip to main content

CONSUMER DISC (NY: XLY )

182.88 +2.17 (+1.20%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 122.07 124.30 121.70 123.73 3,473,204 +1.56(+1.28%)
Jun 29, 2020 120.42 122.27 119.10 122.17 4,037,154 +2.28(+1.90%)
Jun 26, 2020 122.73 122.99 119.69 119.89 5,933,461 -2.88(-2.34%)
Jun 25, 2020 122.09 122.91 120.88 122.77 5,041,841 +0.16(+0.13%)
Jun 24, 2020 124.62 125.07 121.08 122.61 6,173,779 -2.76(-2.20%)
Jun 23, 2020 125.72 126.15 124.99 125.37 3,791,979 +0.98(+0.79%)
Jun 22, 2020 122.92 124.49 122.36 124.39 2,929,192 +1.27(+1.03%)
Jun 19, 2020 125.64 125.89 122.73 123.12 6,923,304 -0.97(-0.78%)
Jun 18, 2020 124.06 124.76 123.53 124.09 2,862,425 -0.45(-0.36%)
Jun 17, 2020 125.39 125.82 124.23 124.54 3,284,877 -0.33(-0.26%)
Jun 16, 2020 126.02 126.18 122.36 124.87 5,259,225 +2.57(+2.10%)
Jun 15, 2020 118.49 122.69 117.84 122.30 5,169,263 +1.15(+0.95%)
Jun 12, 2020 123.18 123.61 118.70 121.15 6,201,995 +1.19(+0.99%)
Jun 11, 2020 122.53 124.36 119.67 119.96 7,105,220 -6.63(-5.24%)
Jun 10, 2020 128.29 128.31 126.46 126.59 4,026,818 -1.20(-0.94%)
Jun 09, 2020 127.67 128.51 126.85 127.79 4,495,162 -1.00(-0.78%)
Jun 08, 2020 127.60 128.84 127.60 128.80 3,620,847 +1.93(+1.52%)
Jun 05, 2020 126.84 127.58 126.22 126.86 6,046,705 +2.97(+2.39%)
Jun 04, 2020 124.23 124.99 123.24 123.90 5,158,083 -0.63(-0.50%)
Jun 03, 2020 122.81 124.91 122.81 124.52 5,722,198 +2.31(+1.89%)
Jun 02, 2020 121.72 122.21 121.09 122.21 4,372,844 +1.03(+0.85%)
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.