Skip to main content

CONSUMER DISC (NY: XLY )

182.97 +2.26 (+1.25%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.97 19.20 18.72 19.15 5,252,452 +0.31(+1.67%)
May 28, 2009 19.13 19.17 18.51 18.84 6,497,163 -0.07(-0.39%)
May 27, 2009 19.26 19.45 18.83 18.91 9,385,980 -0.42(-2.19%)
May 26, 2009 18.55 19.39 18.32 19.33 13,337,710 +0.63(+3.37%)
May 22, 2009 18.67 18.84 18.35 18.70 8,887,883 +0.20(+1.07%)
May 21, 2009 18.71 18.86 18.36 18.51 14,176,352 -0.45(-2.36%)
May 20, 2009 19.26 19.63 18.89 18.95 16,156,389 -0.21(-1.08%)
May 19, 2009 19.31 19.45 19.01 19.16 19,075,066 -0.07(-0.39%)
May 18, 2009 18.64 19.23 18.46 19.23 7,585,607 +0.90(+4.93%)
May 15, 2009 18.44 18.88 18.33 18.33 9,414,312 -0.13(-0.72%)
May 14, 2009 18.50 18.84 18.32 18.46 11,409,972 +0.02(+0.13%)
May 13, 2009 18.76 18.76 18.36 18.44 10,727,409 -0.67(-3.51%)
May 12, 2009 19.67 19.67 18.78 19.11 15,664,919 -0.41(-2.12%)
May 11, 2009 19.55 19.70 19.30 19.52 7,909,426 -0.35(-1.75%)
May 08, 2009 19.94 20.08 19.47 19.87 9,879,785 +0.36(+1.87%)
May 07, 2009 20.32 20.37 19.49 19.51 13,393,037 -0.51(-2.57%)
May 06, 2009 20.15 20.17 19.65 20.02 9,367,766 +0.21(+1.05%)
May 05, 2009 20.08 20.08 19.60 19.81 11,377,473 -0.01(-0.04%)
May 04, 2009 19.43 19.86 19.29 19.82 8,659,611 +0.62(+3.24%)
May 01, 2009 19.39 19.42 19.03 19.20 7,119,331 -0.09(-0.47%)
Apr 30, 2009 19.53 19.77 19.25 19.29 11,892,811 +0.32(+1.70%)
Apr 29, 2009 18.85 19.37 18.79 18.97 12,264,002 +0.34(+1.82%)
Apr 28, 2009 18.44 18.92 18.36 18.63 10,919,466 +0.00(+0.00%)
Apr 27, 2009 18.70 18.95 18.45 18.63 14,741,667 -0.25(-1.32%)
Apr 24, 2009 18.64 19.16 18.51 18.88 6,975,899 +0.46(+2.47%)
Apr 23, 2009 18.56 18.69 18.12 18.42 11,957,643 +0.00(+0.00%)
Apr 22, 2009 18.17 18.86 18.03 18.42 8,289,002 +0.17(+0.91%)
Apr 21, 2009 17.88 18.34 17.81 18.26 10,470,779 +0.31(+1.75%)
Apr 20, 2009 18.54 18.54 17.81 17.94 6,990,185 -0.71(-3.82%)
Apr 17, 2009 18.75 18.79 18.39 18.65 10,409,612 +0.22(+1.21%)
Apr 16, 2009 17.86 18.57 17.86 18.43 9,577,235 +0.62(+3.49%)
Apr 15, 2009 17.66 17.87 17.52 17.81 7,647,504 +0.06(+0.33%)
Apr 14, 2009 18.03 18.03 17.64 17.75 5,360,925 -0.41(-2.24%)
Apr 13, 2009 17.98 18.26 17.79 18.16 4,203,811 +0.01(+0.05%)
Apr 09, 2009 18.02 18.26 17.80 18.15 10,688,622 +0.71(+4.09%)
Apr 08, 2009 17.22 17.50 17.12 17.44 4,041,353 +0.48(+2.83%)
Apr 07, 2009 17.26 17.30 16.92 16.96 5,215,094 -0.51(-2.94%)
Apr 06, 2009 17.66 17.74 17.32 17.47 5,602,854 -0.25(-1.40%)
Apr 03, 2009 17.62 17.75 17.32 17.72 5,979,806 +0.23(+1.33%)
Apr 02, 2009 16.90 17.73 16.82 17.49 13,275,658 +0.91(+5.50%)
Apr 01, 2009 16.58 16.82 15.83 16.58 11,414,212 +0.30(+1.83%)
Mar 31, 2009 16.28 16.53 16.02 16.28 5,651,892 +0.12(+0.77%)
Mar 30, 2009 16.22 16.34 15.93 16.15 7,890,740 -0.95(-5.57%)
Mar 26, 2009 16.66 17.13 16.60 17.11 12,777,794 +0.75(+4.61%)
Mar 25, 2009 16.28 16.77 15.90 16.35 8,133,821 +0.12(+0.71%)
Mar 24, 2009 16.30 16.52 16.15 16.24 12,225,201 -0.22(-1.31%)
Mar 23, 2009 15.94 16.47 15.90 16.45 11,325,286 +1.09(+7.06%)
Mar 20, 2009 15.71 15.80 15.15 15.37 7,927,587 -0.40(-2.52%)
Mar 19, 2009 16.14 16.14 15.66 15.76 11,859,239 -0.17(-1.09%)
Mar 18, 2009 15.48 16.20 15.35 15.94 9,700,311 +0.49(+3.16%)
Mar 17, 2009 14.79 15.46 14.79 15.45 8,376,287 +0.71(+4.83%)
Mar 16, 2009 15.25 15.32 14.74 14.74 5,702,284 -0.36(-2.36%)
Mar 13, 2009 15.38 15.46 14.77 15.09 0 +0.17(+1.17%)
Mar 12, 2009 14.27 15.01 14.17 14.92 8,478,345 +0.53(+3.68%)
Mar 11, 2009 14.41 14.60 14.19 14.39 7,324,716 +0.21(+1.46%)
Mar 10, 2009 13.42 14.26 13.42 14.18 9,617,235 +0.84(+6.27%)
Mar 09, 2009 13.30 13.74 13.22 13.35 6,197,810 -0.17(-1.29%)
Mar 06, 2009 13.82 13.82 13.13 13.52 0 -0.04(-0.31%)
Mar 05, 2009 13.86 14.10 13.44 13.56 11,104,874 -0.61(-4.32%)
Mar 04, 2009 14.21 14.42 13.91 14.17 10,418,414 +0.20(+1.42%)
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.