Skip to main content

CONSUMER DISC (NY: XLY )

196.89 -3.06 (-1.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 177.49 178.33 174.74 174.88 3,624,598 -4.36(-2.43%)
Apr 29, 2024 178.78 179.52 177.49 179.24 5,175,956 +4.07(+2.33%)
Apr 26, 2024 174.21 176.36 173.96 175.17 3,346,934 +1.56(+0.90%)
Apr 25, 2024 170.83 173.98 170.11 173.61 5,373,363 +0.15(+0.09%)
Apr 24, 2024 174.38 174.89 172.21 173.46 4,493,171 +1.64(+0.96%)
Apr 23, 2024 170.76 172.31 169.91 171.81 3,961,356 +2.02(+1.19%)
Apr 22, 2024 169.41 170.65 168.19 169.79 4,494,084 +0.75(+0.44%)
Apr 19, 2024 170.54 170.93 168.38 169.05 6,819,037 -1.49(-0.88%)
Apr 18, 2024 171.93 172.63 170.07 170.54 4,722,848 -1.07(-0.62%)
Apr 17, 2024 173.28 173.45 170.90 171.61 6,234,603 -0.84(-0.48%)
Apr 16, 2024 172.53 173.41 171.63 172.44 6,462,565 -0.99(-0.57%)
Apr 15, 2024 177.65 177.78 173.26 173.43 5,591,791 -2.94(-1.67%)
Apr 12, 2024 177.88 178.00 175.79 176.37 5,387,299 -2.91(-1.62%)
Apr 11, 2024 178.45 179.92 176.95 179.27 4,234,576 +1.43(+0.81%)
Apr 10, 2024 177.69 178.57 177.01 177.84 5,425,733 -2.79(-1.54%)
Apr 09, 2024 180.67 180.73 179.12 180.63 4,347,231 +0.85(+0.47%)
Apr 08, 2024 179.14 180.37 179.00 179.78 4,165,360 +1.69(+0.95%)
Apr 05, 2024 177.69 179.24 177.32 178.09 5,062,215 +0.99(+0.56%)
Apr 04, 2024 180.56 181.23 177.08 177.10 4,845,637 -2.10(-1.17%)
Apr 03, 2024 178.07 179.83 178.07 179.20 5,104,056 +0.13(+0.07%)
Apr 02, 2024 178.83 179.16 178.27 179.07 6,161,146 -2.68(-1.47%)
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.