Skip to main content

CONSUMER DISC (NY:XLY)

217.33 -1.26 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 218.52 219.00 216.73 217.33 3,501,718 -1.26(-0.58%)
Jun 27, 2025 216.06 218.61 215.59 218.59 4,451,040 +3.58(+1.67%)
Jun 26, 2025 213.24 215.46 212.78 215.01 3,771,527 +1.96(+0.92%)
Jun 25, 2025 216.27 216.32 212.16 213.05 4,651,012 -2.54(-1.18%)
Jun 24, 2025 216.61 216.69 214.93 215.59 4,326,327 +1.19(+0.56%)
Jun 23, 2025 210.66 214.79 209.71 214.40 6,277,684 +3.72(+1.77%)
Jun 20, 2025 212.27 212.76 209.62 210.68 4,852,557 +0.25(+0.12%)
Jun 18, 2025 210.75 212.69 210.24 210.43 3,702,868 +0.10(+0.05%)
Jun 17, 2025 212.83 213.35 209.94 210.33 4,236,597 -3.69(-1.72%)
Jun 16, 2025 213.41 214.38 212.79 214.02 2,382,318 +2.28(+1.08%)
Jun 13, 2025 210.98 214.00 210.73 211.74 5,146,086 -1.97(-0.92%)
Jun 12, 2025 213.52 214.87 213.14 213.71 2,706,901 -1.01(-0.47%)
Jun 11, 2025 217.69 217.77 213.92 214.72 3,444,348 -1.71(-0.79%)
Jun 10, 2025 214.18 216.47 213.93 216.43 4,297,480 +2.56(+1.20%)
Jun 09, 2025 211.44 214.27 210.24 213.87 5,298,193 +1.70(+0.80%)
Jun 06, 2025 212.48 213.16 211.44 212.17 4,974,377 +2.72(+1.30%)
Jun 05, 2025 214.32 215.43 207.71 209.45 6,049,148 -5.42(-2.52%)
Jun 04, 2025 215.62 215.74 213.30 214.87 4,225,911 -0.57(-0.26%)
Jun 03, 2025 214.49 217.23 214.44 215.44 3,927,746 +1.14(+0.53%)
Jun 02, 2025 213.19 214.33 210.56 214.30 4,391,966 +0.50(+0.23%)
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%)
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.