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%)
Apr 01, 2024 183.32 183.52 181.09 181.75 4,991,827 -1.36(-0.74%)
Mar 28, 2024 183.46 183.48 183.06 183.12 2,991,620 -0.57(-0.31%)
Mar 27, 2024 183.00 183.71 182.27 183.69 2,941,733 +2.10(+1.16%)
Mar 26, 2024 182.52 183.28 181.46 181.58 2,705,288 +0.23(+0.13%)
Mar 25, 2024 181.25 182.29 181.25 181.35 2,844,286 -0.60(-0.33%)
Mar 22, 2024 181.64 182.44 181.26 181.95 2,871,565 -1.60(-0.87%)
Mar 21, 2024 183.76 184.44 183.47 183.56 3,587,570 +1.07(+0.58%)
Mar 20, 2024 180.16 182.52 180.01 182.49 4,266,351 +2.68(+1.49%)
Mar 19, 2024 178.23 179.90 177.98 179.81 3,828,172 +1.54(+0.87%)
Mar 18, 2024 178.70 179.11 177.45 178.27 4,274,406 +1.35(+0.76%)
Mar 15, 2024 177.49 178.69 176.44 176.92 4,966,032 -1.78(-0.99%)
Mar 14, 2024 180.05 180.22 177.73 178.69 5,439,811 -1.14(-0.64%)
Mar 13, 2024 179.77 180.97 179.56 179.84 2,876,848 -0.38(-0.21%)
Mar 12, 2024 179.27 180.91 178.07 180.22 3,978,498 +1.54(+0.86%)
Mar 11, 2024 178.66 179.38 178.23 178.68 4,179,821 -0.49(-0.27%)
Mar 08, 2024 180.25 180.97 178.57 179.16 6,271,790 -0.67(-0.37%)
Mar 07, 2024 178.95 180.56 178.91 179.83 3,377,877 +1.36(+0.76%)
Mar 06, 2024 179.81 180.28 177.96 178.47 4,679,614 -0.64(-0.36%)
Mar 05, 2024 180.20 180.52 178.49 179.10 6,512,349 -2.25(-1.24%)
Mar 04, 2024 182.94 183.55 181.31 181.36 5,704,716 -2.48(-1.35%)
Mar 01, 2024 183.08 184.11 182.14 183.84 5,568,356 +0.61(+0.33%)
Feb 29, 2024 182.65 183.66 181.72 183.24 4,161,726 +1.23(+0.68%)
Feb 28, 2024 180.99 182.87 180.89 182.00 3,728,106 +0.72(+0.39%)
Feb 27, 2024 181.51 182.13 180.61 181.29 3,012,645 +0.60(+0.33%)
Feb 26, 2024 180.66 181.57 180.41 180.69 3,548,407 +0.56(+0.31%)
Feb 23, 2024 180.25 181.05 179.85 180.14 3,812,266 -0.81(-0.45%)
Feb 22, 2024 179.09 181.24 178.78 180.95 4,428,006 +3.45(+1.94%)
Feb 21, 2024 176.78 178.34 176.34 177.50 4,471,584 +1.30(+0.74%)
Feb 20, 2024 176.25 176.88 175.09 176.20 4,400,558 -1.68(-0.94%)
Feb 16, 2024 178.17 178.92 176.79 177.88 4,283,440 -1.06(-0.59%)
Feb 15, 2024 177.25 178.95 176.79 178.94 5,317,604 +2.05(+1.16%)
Feb 14, 2024 175.71 176.98 174.75 176.90 5,817,492 +1.85(+1.06%)
Feb 13, 2024 175.01 176.04 174.12 175.05 7,448,129 -3.56(-1.99%)
Feb 12, 2024 178.81 179.73 178.27 178.61 3,039,428 -0.15(-0.08%)
Feb 09, 2024 177.34 179.04 176.94 178.75 4,823,127 +1.26(+0.71%)
Feb 08, 2024 176.84 177.60 176.50 177.49 4,075,939 +0.78(+0.44%)
Feb 07, 2024 175.73 177.37 175.32 176.72 3,923,191 +1.96(+1.12%)
Feb 06, 2024 172.96 174.79 172.96 174.76 4,715,919 +1.05(+0.61%)
Feb 05, 2024 174.38 174.38 171.66 173.71 6,715,529 -2.48(-1.41%)
Feb 02, 2024 174.28 176.91 173.45 176.19 10,448,496 +3.09(+1.79%)
Feb 01, 2024 170.63 173.15 170.03 173.10 7,388,157 +3.27(+1.92%)
Jan 31, 2024 171.88 172.80 169.68 169.83 6,872,461 -3.15(-1.82%)
Jan 30, 2024 173.37 173.81 172.65 172.98 3,157,493 -0.10(-0.06%)
Jan 29, 2024 170.94 173.11 170.64 173.08 3,712,720 +2.49(+1.46%)
Jan 26, 2024 170.54 171.45 169.94 170.59 3,511,270 +0.77(+0.46%)
Jan 25, 2024 170.32 170.46 168.64 169.81 5,581,385 -2.13(-1.24%)
Jan 24, 2024 173.74 173.92 171.80 171.94 4,338,704 -0.66(-0.38%)
Jan 23, 2024 173.18 173.76 171.72 172.59 3,580,493 -0.42(-0.24%)
Jan 22, 2024 174.15 174.65 172.24 173.01 5,627,934 -0.76(-0.44%)
Jan 19, 2024 172.39 174.12 171.35 173.78 4,922,858 +1.66(+0.96%)
Jan 18, 2024 171.96 172.33 170.23 172.12 4,994,882 +0.97(+0.57%)
Jan 17, 2024 170.84 171.20 169.87 171.14 4,006,411 -1.51(-0.87%)
Jan 16, 2024 171.81 173.33 171.30 172.65 4,516,826 -0.20(-0.12%)
Jan 12, 2024 174.23 175.03 172.53 172.85 3,746,067 -2.11(-1.20%)
Jan 11, 2024 174.99 175.54 173.13 174.96 4,323,593 -0.23(-0.13%)
Jan 10, 2024 174.06 175.61 174.03 175.19 3,836,635 +1.39(+0.80%)
Jan 09, 2024 173.17 174.04 172.72 173.80 4,191,682 -0.65(-0.37%)
Jan 08, 2024 171.82 174.64 171.78 174.44 4,097,125 +2.92(+1.70%)
Jan 05, 2024 170.82 172.92 170.75 171.52 6,081,134 +0.27(+0.16%)
Jan 04, 2024 171.77 173.38 171.19 171.25 5,995,707 -1.21(-0.70%)
Jan 03, 2024 174.85 174.94 172.40 172.47 7,810,644 -3.56(-2.02%)
Jan 02, 2024 177.12 177.19 175.34 176.02 7,733,637 -1.65(-0.93%)
Dec 29, 2023 178.84 179.14 177.07 177.67 4,160,825 -1.10(-0.62%)
Dec 28, 2023 179.97 180.31 178.64 178.78 2,822,344 -0.93(-0.52%)
Dec 27, 2023 179.32 180.18 179.23 179.71 3,771,948 +0.62(+0.34%)
Dec 26, 2023 178.74 179.32 178.39 179.09 2,757,930 +0.76(+0.42%)
Dec 22, 2023 178.94 179.71 177.60 178.34 4,288,787 -1.32(-0.74%)
Dec 21, 2023 178.83 179.71 177.83 179.66 3,952,321 +2.69(+1.52%)
Dec 20, 2023 179.45 181.03 176.93 176.97 4,338,040 -3.29(-1.82%)
Dec 19, 2023 179.46 180.72 179.42 180.25 3,620,085 +1.40(+0.78%)
Dec 18, 2023 178.32 179.42 177.96 178.85 3,884,432 +1.10(+0.62%)
Dec 15, 2023 177.42 178.19 176.84 177.75 5,675,402 +0.37(+0.21%)
Dec 14, 2023 176.56 178.09 175.89 177.38 7,707,161 +2.35(+1.34%)
Dec 13, 2023 172.71 175.22 171.36 175.03 5,493,931 +2.26(+1.31%)
Dec 12, 2023 172.05 172.89 171.36 172.77 3,735,564 +0.54(+0.31%)
Dec 11, 2023 171.58 172.45 171.06 172.24 9,718,728 +0.46(+0.27%)
Dec 08, 2023 170.13 172.11 170.00 171.78 4,081,566 +0.78(+0.46%)
Dec 07, 2023 170.28 171.30 169.74 171.00 3,720,364 +1.40(+0.82%)
Dec 06, 2023 170.62 171.45 169.47 169.60 6,164,240 +0.25(+0.15%)
Dec 05, 2023 168.14 171.03 168.00 169.35 3,943,389 +0.30(+0.18%)
Dec 04, 2023 168.47 169.79 168.06 169.05 9,314,606 -0.64(-0.38%)
Dec 01, 2023 166.69 169.75 166.37 169.70 7,539,225 +2.29(+1.37%)
Nov 30, 2023 167.64 167.71 166.10 167.41 6,564,918 -0.24(-0.14%)
Nov 29, 2023 169.35 170.20 167.52 167.64 3,861,134 -0.46(-0.27%)
Nov 28, 2023 166.94 168.19 166.03 168.10 6,035,873 +0.96(+0.58%)
Nov 27, 2023 166.97 168.01 166.26 167.14 3,678,878 +0.27(+0.16%)
Nov 24, 2023 166.60 167.16 166.31 166.87 1,755,820 +0.16(+0.10%)
Nov 22, 2023 166.92 167.99 166.06 166.71 4,518,500 +0.51(+0.30%)
Nov 21, 2023 165.39 166.38 164.86 166.21 3,833,060 -0.43(-0.26%)
Nov 20, 2023 165.74 166.99 165.23 166.63 4,680,630 +0.85(+0.51%)
Nov 17, 2023 165.23 166.23 164.20 165.78 4,497,155 +1.10(+0.67%)
Nov 16, 2023 164.95 166.09 163.95 164.68 6,194,165 -1.71(-1.03%)
Nov 15, 2023 167.00 167.77 165.86 166.38 6,245,235 +0.20(+0.12%)
Nov 14, 2023 164.79 166.70 164.55 166.19 7,691,195 +5.42(+3.37%)
Nov 13, 2023 159.38 161.32 158.67 160.77 4,980,502 +0.68(+0.43%)
Nov 10, 2023 157.67 160.15 156.86 160.09 5,198,434 +2.62(+1.66%)
Nov 09, 2023 160.25 160.44 156.91 157.47 5,795,783 -3.00(-1.87%)
Nov 08, 2023 160.94 161.22 159.52 160.46 4,201,519 -0.43(-0.27%)
Nov 07, 2023 159.40 161.09 159.07 160.89 4,422,828 +1.78(+1.12%)
Nov 06, 2023 159.51 160.05 158.02 159.11 5,687,785 +0.20(+0.12%)
Nov 03, 2023 158.00 159.77 157.95 158.92 6,919,900 +2.20(+1.41%)
Nov 02, 2023 155.38 156.80 154.90 156.71 10,117,175 +3.99(+2.61%)
Nov 01, 2023 151.75 152.83 150.55 152.73 10,923,845 +1.87(+1.24%)
Oct 31, 2023 149.80 151.33 149.21 150.86 5,126,062 +1.13(+0.76%)
Oct 30, 2023 150.08 150.67 148.42 149.73 6,985,859 +1.36(+0.92%)
Oct 27, 2023 149.39 150.65 147.89 148.37 7,675,758 +1.54(+1.05%)
Oct 26, 2023 149.01 149.82 146.63 146.84 8,529,772 -2.33(-1.56%)
Oct 25, 2023 151.05 151.31 149.00 149.17 5,646,267 -3.08(-2.02%)
Oct 24, 2023 151.78 153.21 151.13 152.24 5,021,084 +1.61(+1.07%)
Oct 23, 2023 149.85 152.54 148.25 150.63 7,918,018 +0.18(+0.12%)
Oct 20, 2023 152.47 152.55 150.38 150.46 6,733,816 -2.37(-1.55%)
Oct 19, 2023 155.48 156.20 152.10 152.83 10,654,109 -4.01(-2.55%)
Oct 18, 2023 159.38 159.63 156.53 156.83 5,249,865 -3.77(-2.35%)
Oct 17, 2023 158.77 161.40 158.47 160.60 6,764,982 +0.38(+0.24%)
Oct 16, 2023 158.53 160.74 158.13 160.22 5,581,101 +2.55(+1.62%)
Oct 13, 2023 160.26 160.51 157.24 157.68 5,712,712 -2.35(-1.47%)
Oct 12, 2023 161.82 162.11 158.94 160.03 4,628,320 -1.77(-1.09%)
Oct 11, 2023 161.87 162.66 160.36 161.79 4,019,952 +0.57(+0.36%)
Oct 10, 2023 159.72 162.74 159.65 161.22 6,784,714 +1.75(+1.09%)
Oct 09, 2023 157.38 159.79 156.38 159.47 5,291,110 +0.17(+0.11%)
Oct 06, 2023 156.53 159.91 155.66 159.30 7,695,285 +1.11(+0.70%)
Oct 05, 2023 158.77 159.19 156.94 158.19 7,017,672 -0.79(-0.50%)
Oct 04, 2023 156.67 159.33 156.63 158.99 7,733,294 +3.08(+1.97%)
Oct 03, 2023 158.57 158.74 155.37 155.91 7,467,728 -3.89(-2.43%)
Oct 02, 2023 158.72 161.10 158.33 159.80 7,392,023 +0.13(+0.08%)
Sep 29, 2023 161.14 161.75 158.79 159.67 6,640,550 +0.84(+0.53%)
Sep 28, 2023 156.50 159.28 156.10 158.83 5,188,140 +1.76(+1.12%)
Sep 27, 2023 158.09 158.61 155.46 157.07 6,305,917 -0.60(-0.38%)
Sep 26, 2023 159.14 160.13 157.32 157.68 5,881,377 -2.93(-1.82%)
Sep 25, 2023 158.97 160.73 159.77 160.60 4,782,322 +0.98(+0.62%)
Sep 22, 2023 162.19 162.53 159.48 159.62 7,173,642 -1.59(-0.98%)
Sep 21, 2023 163.64 163.73 161.18 161.21 6,168,212 -4.52(-2.73%)
Sep 20, 2023 167.94 168.90 165.72 165.73 4,468,997 -1.67(-1.00%)
Sep 19, 2023 167.37 167.72 165.85 167.40 4,196,736 -0.84(-0.50%)
Sep 18, 2023 169.61 169.81 168.01 168.24 3,751,715 -1.85(-1.09%)
Sep 15, 2023 172.26 172.50 169.70 170.09 6,072,018 -2.96(-1.71%)
Sep 14, 2023 171.93 173.50 171.13 173.05 4,937,431 +1.68(+0.98%)
Sep 13, 2023 170.55 171.85 169.99 171.37 4,032,608 +1.35(+0.79%)
Sep 12, 2023 170.96 172.11 170.02 170.02 5,003,633 -1.55(-0.91%)
Sep 11, 2023 169.56 171.84 169.49 171.57 5,377,573 +4.50(+2.69%)
Sep 08, 2023 166.85 168.22 166.61 167.08 2,883,672 +0.00(+0.00%)
Sep 07, 2023 164.85 167.28 164.43 167.08 5,271,876 +0.47(+0.28%)
Sep 06, 2023 167.23 167.49 165.41 166.61 5,633,329 -1.50(-0.89%)
Sep 05, 2023 167.69 168.50 166.72 168.11 4,760,196 +0.12(+0.07%)
Sep 01, 2023 169.98 170.42 167.01 167.99 5,362,460 -1.03(-0.61%)
Aug 31, 2023 168.60 169.94 168.37 169.02 3,975,812 +0.53(+0.31%)
Aug 30, 2023 167.47 169.13 167.05 168.50 3,681,029 +0.72(+0.43%)
Aug 29, 2023 163.64 167.84 163.64 167.77 4,501,642 +4.09(+2.50%)
Aug 28, 2023 164.08 164.25 162.70 163.68 3,011,255 +0.65(+0.40%)
Aug 25, 2023 161.95 163.50 160.50 163.03 5,097,004 +1.80(+1.12%)
Aug 24, 2023 164.73 164.95 161.18 161.23 4,014,512 -3.22(-1.96%)
Aug 23, 2023 162.39 164.92 162.22 164.45 3,902,935 +1.31(+0.80%)
Aug 22, 2023 164.16 164.49 162.53 163.14 4,043,378 +0.24(+0.15%)
Aug 21, 2023 161.99 163.16 161.07 162.90 3,355,862 +1.85(+1.15%)
Aug 18, 2023 159.67 161.47 159.34 161.05 4,165,791 -0.37(-0.23%)
Aug 17, 2023 164.66 164.82 161.32 161.42 4,397,455 -2.78(-1.69%)
Aug 16, 2023 165.54 166.63 164.15 164.20 3,391,293 -2.06(-1.24%)
Aug 15, 2023 167.93 168.67 166.01 166.26 4,104,932 -2.30(-1.36%)
Aug 14, 2023 167.01 168.57 166.68 168.55 2,863,814 +0.51(+0.31%)
Aug 11, 2023 167.47 168.54 166.80 168.04 3,182,582 -0.57(-0.34%)
Aug 10, 2023 169.47 171.20 167.80 168.61 4,405,079 +0.41(+0.24%)
Aug 09, 2023 170.47 170.47 167.92 168.21 4,567,780 -2.02(-1.19%)
Aug 08, 2023 169.86 170.48 168.57 170.23 3,664,062 -1.37(-0.80%)
Aug 07, 2023 170.45 171.62 169.02 171.59 3,721,518 +1.74(+1.03%)
Aug 04, 2023 172.13 172.89 169.65 169.85 7,206,690 +2.44(+1.46%)
Aug 03, 2023 166.07 167.83 165.67 167.42 4,070,741 +0.40(+0.24%)
Aug 02, 2023 168.10 168.70 166.67 167.02 4,902,182 -3.05(-1.79%)
Aug 01, 2023 171.16 171.40 169.95 170.07 3,484,631 -1.95(-1.13%)
Jul 31, 2023 171.47 172.04 170.91 172.02 3,506,516 +0.97(+0.57%)
Jul 28, 2023 170.03 171.50 169.50 171.05 4,011,626 +2.85(+1.70%)
Jul 27, 2023 171.67 172.00 167.87 168.20 4,778,925 -1.76(-1.04%)
Jul 26, 2023 168.93 170.70 168.77 169.96 4,461,521 -0.04(-0.02%)
Jul 25, 2023 170.32 170.66 169.56 170.00 3,274,331 -0.40(-0.23%)
Jul 24, 2023 169.05 170.66 168.33 170.40 4,874,101 +1.11(+0.66%)
Jul 21, 2023 170.76 170.80 168.55 169.29 5,294,507 +0.04(+0.02%)
Jul 20, 2023 173.21 173.45 169.01 169.25 9,832,538 -5.97(-3.41%)
Jul 19, 2023 175.05 176.04 174.87 175.22 6,609,475 +0.61(+0.35%)
Jul 18, 2023 173.27 175.01 172.75 174.60 4,761,080 +0.71(+0.41%)
Jul 17, 2023 173.29 174.31 173.11 173.89 4,223,582 +0.70(+0.41%)
Jul 14, 2023 172.73 173.95 172.43 173.19 3,999,480 +0.44(+0.26%)
Jul 13, 2023 172.73 173.17 171.53 172.74 3,731,949 +1.60(+0.94%)
Jul 12, 2023 171.92 172.15 170.74 171.14 5,116,591 +1.53(+0.90%)
Jul 11, 2023 168.67 169.90 168.53 169.61 4,864,766 +1.41(+0.84%)
Jul 10, 2023 167.82 168.34 166.77 168.21 5,372,532 +0.51(+0.31%)
Jul 07, 2023 167.57 169.36 167.27 167.69 5,334,688 +0.21(+0.12%)
Jul 06, 2023 168.08 168.40 166.70 167.49 5,794,660 -2.74(-1.61%)
Jul 05, 2023 169.89 170.50 169.22 170.23 7,336,945 +0.07(+0.04%)
Jul 03, 2023 169.81 171.10 169.81 170.16 4,698,146 +2.03(+1.21%)
Jun 30, 2023 167.42 168.66 166.99 168.13 4,786,869 +2.11(+1.27%)
Jun 29, 2023 166.13 166.53 165.03 166.02 3,914,764 +0.18(+0.11%)
Jun 28, 2023 164.75 167.04 164.61 165.84 4,401,306 +0.65(+0.40%)
Jun 27, 2023 162.66 165.41 162.46 165.19 5,533,256 +3.47(+2.15%)
Jun 26, 2023 162.81 165.16 161.64 161.71 4,380,247 -2.10(-1.28%)
Jun 23, 2023 163.78 165.31 163.14 163.81 5,903,754 -1.92(-1.16%)
Jun 22, 2023 162.63 165.77 162.45 165.73 5,430,317 +2.09(+1.28%)
Jun 21, 2023 165.57 165.98 163.37 163.64 5,511,485 -1.99(-1.20%)
Jun 20, 2023 164.05 165.82 163.54 165.63 5,544,573 +1.23(+0.75%)
Jun 16, 2023 165.81 165.87 164.29 164.40 6,727,434 -0.25(-0.15%)
Jun 15, 2023 162.12 165.22 164.65 5,421,330 +18.72(+12.82%)
May 08, 2023 145.88 145.99 144.97 145.93 3,466,249 +0.49(+0.34%)
May 05, 2023 143.90 145.72 143.64 145.44 3,730,244 +2.88(+2.02%)
May 04, 2023 143.68 144.30 142.33 142.56 5,395,615 -1.11(-0.77%)
May 03, 2023 144.21 146.13 143.55 143.66 4,307,230 -1.15(-0.79%)
May 02, 2023 144.44 145.12 143.05 144.81 4,664,020 +0.15(+0.10%)
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.