Skip to main content

CONSUMER DISC (NY: XLY )

224.61 +2.31 (+1.04%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 220.53 222.35 220.40 222.30 885,704 +2.26(+1.03%)
Nov 27, 2024 221.54 221.85 219.51 220.04 1,914,533 -1.09(-0.49%)
Nov 26, 2024 220.22 221.51 219.87 221.13 1,989,793 +0.80(+0.36%)
Nov 25, 2024 220.70 222.26 220.22 220.33 3,679,695 +2.23(+1.02%)
Nov 22, 2024 215.62 218.73 215.62 218.10 2,275,357 +3.10(+1.44%)
Nov 21, 2024 215.27 215.54 213.34 215.00 2,734,234 +0.38(+0.18%)
Nov 20, 2024 214.93 215.06 212.38 214.62 2,989,026 -0.95(-0.44%)
Nov 19, 2024 213.42 216.23 212.43 215.57 1,967,180 +0.16(+0.07%)
Nov 18, 2024 216.01 217.06 214.03 215.41 2,376,111 +1.97(+0.92%)
Nov 15, 2024 214.07 215.10 212.46 213.44 3,912,377 -1.84(-0.85%)
Nov 14, 2024 218.02 218.90 215.10 215.28 2,310,102 -3.10(-1.42%)
Nov 13, 2024 217.99 219.54 217.24 218.38 2,940,906 +1.85(+0.85%)
Nov 12, 2024 218.90 218.93 215.75 216.53 5,266,929 -2.93(-1.34%)
Nov 11, 2024 218.50 220.39 217.51 219.46 4,604,123 +4.34(+2.02%)
Nov 08, 2024 212.08 216.27 211.85 215.12 3,893,104 +3.01(+1.42%)
Nov 07, 2024 209.83 212.96 209.76 212.11 4,010,503 +2.69(+1.28%)
Nov 06, 2024 207.55 209.59 205.90 209.42 4,789,270 +6.49(+3.20%)
Nov 05, 2024 199.85 202.99 199.68 202.93 2,211,555 +3.53(+1.77%)
Nov 04, 2024 199.25 201.05 198.91 199.40 2,384,561 -0.69(-0.34%)
Nov 01, 2024 200.51 202.15 199.90 200.09 3,803,942 +3.20(+1.63%)
Oct 31, 2024 199.50 199.95 196.77 196.89 3,098,722 -3.06(-1.53%)
Oct 30, 2024 200.71 201.61 199.79 199.95 2,439,334 -0.28(-0.14%)
Oct 29, 2024 199.61 200.65 198.98 200.23 2,123,542 -1.05(-0.52%)
Oct 28, 2024 202.39 203.08 201.19 201.28 2,051,256 +0.47(+0.23%)
Oct 25, 2024 200.54 202.57 200.07 200.81 2,719,966 +0.63(+0.31%)
Oct 24, 2024 198.30 200.44 197.70 200.18 3,495,823 +6.12(+3.15%)
Oct 23, 2024 195.58 196.03 193.03 194.06 2,169,500 -3.10(-1.57%)
Oct 22, 2024 196.44 197.87 195.92 197.16 1,578,797 -0.80(-0.40%)
Oct 21, 2024 199.07 199.07 197.21 197.96 1,652,428 -1.55(-0.78%)
Oct 18, 2024 199.15 200.04 198.37 199.51 1,898,461 +0.78(+0.39%)
Oct 17, 2024 199.26 199.58 198.07 198.73 1,744,421 -0.18(-0.09%)
Oct 16, 2024 198.06 198.96 197.80 198.91 2,303,530 +1.04(+0.53%)
Oct 15, 2024 197.50 199.16 197.50 197.87 3,447,875 +0.43(+0.22%)
Oct 14, 2024 196.98 197.76 196.17 197.44 1,936,484 +0.86(+0.44%)
Oct 11, 2024 195.43 197.37 195.40 196.58 2,495,809 -0.84(-0.43%)
Oct 10, 2024 198.04 198.48 196.84 197.42 1,629,459 -0.98(-0.49%)
Oct 09, 2024 197.64 198.80 196.79 198.40 2,768,747 +1.41(+0.72%)
Oct 08, 2024 195.96 197.31 195.64 196.99 2,366,565 +1.90(+0.97%)
Oct 07, 2024 196.71 196.71 194.39 195.09 2,601,001 -3.08(-1.55%)
Oct 04, 2024 197.74 198.63 196.12 198.17 3,914,163 +2.59(+1.32%)
Oct 03, 2024 196.15 196.91 194.78 195.58 3,637,459 -2.29(-1.16%)
Oct 02, 2024 197.20 198.42 196.39 197.87 3,741,183 -1.69(-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.