Skip to main content

CONSUMER DISC (NY: XLY )

181.62 +0.91 (+0.50%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 32.96 33.09 32.69 33.06 10,194,997 +1.00(+3.11%)
Nov 29, 2011 32.04 32.24 31.91 32.06 5,673,841 +0.11(+0.35%)
Nov 28, 2011 31.86 32.14 31.75 31.95 6,524,168 +0.95(+3.06%)
Nov 25, 2011 31.05 31.38 31.00 31.00 3,502,395 -0.17(-0.55%)
Nov 23, 2011 31.50 31.61 31.14 31.17 5,471,395 -0.63(-1.99%)
Nov 22, 2011 31.77 31.97 31.50 31.80 4,608,748 -0.02(-0.05%)
Nov 21, 2011 31.89 31.96 31.42 31.82 6,858,254 -0.50(-1.56%)
Nov 18, 2011 32.49 32.54 32.13 32.32 4,535,045 -0.02(-0.05%)
Nov 17, 2011 32.88 32.95 32.16 32.34 8,202,957 -0.58(-1.76%)
Nov 16, 2011 33.25 33.54 32.86 32.92 5,744,431 -0.63(-1.88%)
Nov 15, 2011 33.29 33.73 33.13 33.55 4,568,140 +0.12(+0.36%)
Nov 14, 2011 33.53 33.73 33.30 33.43 4,082,674 -0.25(-0.73%)
Nov 11, 2011 33.26 33.76 33.18 33.68 7,859,341 +0.83(+2.52%)
Nov 10, 2011 32.89 32.94 32.42 32.85 7,915,496 +0.31(+0.94%)
Nov 09, 2011 33.07 33.11 32.43 32.55 8,072,201 -1.20(-3.56%)
Nov 08, 2011 33.59 33.80 33.09 33.75 9,897,450 +0.32(+0.97%)
Nov 07, 2011 33.28 33.43 32.93 33.42 5,325,210 +0.21(+0.64%)
Nov 04, 2011 33.13 33.30 32.84 33.21 5,504,006 -0.13(-0.38%)
Nov 03, 2011 33.22 33.42 32.53 33.34 7,896,632 +0.43(+1.30%)
Nov 02, 2011 33.13 33.13 32.63 32.91 6,364,199 +0.33(+1.02%)
Nov 01, 2011 32.47 32.90 32.27 32.58 12,549,337 -0.72(-2.15%)
Oct 31, 2011 33.48 33.71 33.27 33.30 7,555,986 -0.52(-1.54%)
Oct 28, 2011 33.94 34.01 33.59 33.82 10,631,716 -0.26(-0.78%)
Oct 27, 2011 34.06 34.28 33.47 34.08 15,215,832 +0.90(+2.73%)
Oct 26, 2011 33.35 33.44 32.61 33.18 18,994,198 -0.13(-0.38%)
Oct 25, 2011 33.87 33.87 33.20 33.30 12,998,815 -0.74(-2.18%)
Oct 24, 2011 33.75 34.17 33.59 34.05 15,360,808 +0.49(+1.48%)
Oct 21, 2011 33.11 33.57 33.06 33.55 12,209,473 +0.90(+2.77%)
Oct 20, 2011 32.55 32.79 32.13 32.65 10,507,187 +0.16(+0.50%)
Oct 19, 2011 33.03 33.06 32.37 32.49 8,678,402 -0.50(-1.50%)
Oct 18, 2011 32.33 33.25 31.99 32.98 13,230,678 +0.66(+2.03%)
Oct 17, 2011 32.84 32.97 32.31 32.32 6,946,797 -0.67(-2.04%)
Oct 14, 2011 32.88 33.04 32.60 33.00 7,226,979 +0.53(+1.63%)
Oct 13, 2011 32.38 32.62 32.21 32.47 10,345,922 -0.03(-0.08%)
Oct 12, 2011 32.36 32.93 32.33 32.49 11,459,314 +0.29(+0.90%)
Oct 11, 2011 31.97 32.26 31.88 32.20 9,287,420 +0.14(+0.43%)
Oct 10, 2011 31.36 32.09 31.36 32.07 7,695,079 +1.05(+3.38%)
Oct 07, 2011 31.22 31.37 30.77 31.02 13,969,019 -0.03(-0.08%)
Oct 06, 2011 30.71 31.08 30.65 31.04 10,433,463 +0.71(+2.33%)
Oct 05, 2011 29.93 30.42 29.58 30.34 16,511,173 +0.55(+1.83%)
Oct 04, 2011 28.50 29.86 28.22 29.79 20,644,074 +0.91(+3.16%)
Oct 03, 2011 29.61 30.05 28.88 28.88 25,711,708 -0.87(-2.93%)
Sep 30, 2011 30.10 30.54 29.75 29.75 15,501,964 -0.88(-2.87%)
Sep 29, 2011 31.43 31.46 29.99 30.63 15,666,347 -0.26(-0.83%)
Sep 28, 2011 31.50 31.79 30.85 30.88 11,417,906 -0.54(-1.71%)
Sep 27, 2011 31.79 32.04 31.25 31.42 14,710,382 +0.21(+0.68%)
Sep 26, 2011 30.78 31.21 30.21 31.21 16,632,508 +0.72(+2.35%)
Sep 23, 2011 29.83 30.67 29.81 30.49 19,441,348 +0.45(+1.51%)
Sep 22, 2011 30.02 30.64 29.58 30.04 33,042,970 -0.93(-3.00%)
Sep 21, 2011 32.07 32.12 30.97 30.97 16,651,982 -1.03(-3.23%)
Sep 20, 2011 32.31 32.62 31.97 32.00 16,189,404 -0.17(-0.53%)
Sep 19, 2011 31.68 32.35 31.57 32.17 7,680,652 -0.06(-0.19%)
Sep 16, 2011 32.00 32.27 31.89 32.23 13,630,135 +0.36(+1.12%)
Sep 15, 2011 31.75 31.92 31.35 31.87 9,229,222 +0.53(+1.68%)
Sep 14, 2011 30.99 31.74 30.57 31.35 11,817,610 +0.51(+1.65%)
Sep 13, 2011 30.55 30.94 30.33 30.84 9,777,150 +0.36(+1.17%)
Sep 12, 2011 29.63 30.49 29.63 30.48 10,432,148 +0.36(+1.19%)
Sep 09, 2011 30.56 30.71 29.91 30.12 13,080,732 -0.82(-2.64%)
Sep 08, 2011 31.16 31.46 30.82 30.94 8,741,668 -0.43(-1.36%)
Sep 07, 2011 30.99 31.38 30.85 31.36 9,997,513 +0.79(+2.59%)
Sep 06, 2011 29.77 30.61 29.76 30.57 10,314,389 -0.09(-0.30%)
Sep 02, 2011 30.92 31.07 30.56 30.67 14,421,020 -0.89(-2.83%)
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.