Skip to main content

CONSUMER DISC (NY: XLY )

180.71 -0.73 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 33.69 34.05 33.41 33.72 10,740,678 -0.16(-0.48%)
Jul 28, 2011 34.09 34.34 33.81 33.88 7,846,893 -0.17(-0.50%)
Jul 27, 2011 34.62 34.63 33.99 34.05 11,298,599 -0.60(-1.74%)
Jul 26, 2011 34.72 34.76 34.51 34.65 5,843,939 -0.06(-0.17%)
Jul 25, 2011 34.56 34.86 34.56 34.71 4,672,892 -0.23(-0.66%)
Jul 22, 2011 34.82 35.00 34.69 34.94 4,826,586 +0.14(+0.39%)
Jul 21, 2011 34.57 35.00 34.55 34.81 8,165,755 +0.40(+1.16%)
Jul 20, 2011 34.65 34.66 34.28 34.41 5,864,124 -0.18(-0.52%)
Jul 19, 2011 34.19 34.66 34.19 34.59 9,973,446 +0.65(+1.93%)
Jul 18, 2011 34.11 34.18 33.70 33.93 7,083,557 -0.33(-0.97%)
Jul 15, 2011 34.42 34.42 34.02 34.26 18,430,720 +0.02(+0.05%)
Jul 14, 2011 34.60 34.76 34.12 34.25 7,118,790 -0.26(-0.76%)
Jul 13, 2011 34.55 34.88 34.45 34.51 7,191,827 +0.18(+0.52%)
Jul 12, 2011 34.44 34.71 34.31 34.33 11,165,039 -0.17(-0.49%)
Jul 11, 2011 34.65 34.93 34.36 34.50 11,721,227 -0.68(-1.93%)
Jul 08, 2011 34.91 35.18 34.84 35.18 7,268,534 -0.21(-0.60%)
Jul 07, 2011 35.29 35.53 35.24 35.39 9,256,742 +0.48(+1.39%)
Jul 06, 2011 34.96 34.98 34.80 34.91 6,496,257 -0.13(-0.36%)
Jul 05, 2011 34.82 35.17 34.77 35.04 13,920,138 +0.15(+0.44%)
Jul 01, 2011 34.26 34.93 34.18 34.88 11,352,966 +0.69(+2.01%)
Jun 30, 2011 34.01 34.27 33.97 34.19 10,848,585 +0.27(+0.80%)
Jun 29, 2011 33.97 34.06 33.72 33.92 15,137,793 +0.15(+0.45%)
Jun 28, 2011 33.36 33.77 33.28 33.77 17,494,686 +0.63(+1.90%)
Jun 27, 2011 32.83 33.28 32.61 33.14 6,365,841 +0.40(+1.22%)
Jun 24, 2011 33.06 33.16 32.67 32.74 11,720,326 -0.32(-0.98%)
Jun 23, 2011 32.52 33.10 32.44 33.06 14,760,444 +0.12(+0.36%)
Jun 22, 2011 33.15 33.27 32.93 32.94 8,914,849 -0.26(-0.77%)
Jun 21, 2011 32.70 33.24 32.60 33.20 14,879,421 +0.66(+2.04%)
Jun 20, 2011 32.51 32.60 32.48 32.54 6,000,012 +0.26(+0.82%)
Jun 17, 2011 32.31 32.50 32.17 32.27 12,784,727 +0.24(+0.75%)
Jun 16, 2011 32.12 32.27 31.79 32.03 10,083,355 -0.08(-0.24%)
Jun 15, 2011 32.25 32.48 32.05 32.11 23,459,840 -0.50(-1.53%)
Jun 14, 2011 32.34 32.68 32.34 32.61 10,970,978 +0.57(+1.77%)
Jun 13, 2011 32.13 32.32 31.86 32.04 11,280,488 -0.04(-0.13%)
Jun 10, 2011 32.52 32.57 32.04 32.08 11,357,296 -0.60(-1.84%)
Jun 09, 2011 32.50 32.80 32.39 32.68 6,684,894 +0.27(+0.84%)
Jun 08, 2011 32.66 32.68 32.36 32.41 11,824,432 -0.25(-0.78%)
Jun 07, 2011 32.85 33.02 32.67 32.67 5,917,094 +0.03(+0.10%)
Jun 06, 2011 32.91 33.04 32.63 32.63 6,128,211 -0.35(-1.05%)
Jun 03, 2011 32.98 33.25 32.91 32.98 8,569,841 -0.65(-1.94%)
May 24, 2011 33.93 33.93 33.59 33.63 5,693,308 -0.17(-0.50%)
May 23, 2011 33.71 33.96 33.65 33.80 6,329,304 -0.32(-0.94%)
May 20, 2011 34.31 34.42 33.97 34.12 7,567,322 -0.33(-0.96%)
May 19, 2011 34.45 34.48 34.24 34.46 5,010,261 +0.11(+0.32%)
May 18, 2011 33.97 34.36 33.85 34.35 7,434,183 +0.40(+1.17%)
May 17, 2011 33.81 34.03 33.70 33.95 19,294,842 +0.03(+0.10%)
May 16, 2011 34.23 34.29 33.84 33.91 10,357,315 -0.46(-1.33%)
May 13, 2011 34.66 34.70 34.29 34.37 6,127,582 -0.26(-0.76%)
May 12, 2011 34.22 34.64 34.12 34.63 9,073,728 +0.34(+0.99%)
May 11, 2011 34.60 34.60 34.12 34.29 5,818,449 -0.33(-0.95%)
May 10, 2011 34.28 34.68 34.26 34.62 5,942,049 +0.44(+1.29%)
May 09, 2011 34.15 34.32 34.05 34.18 5,055,176 +0.04(+0.12%)
May 06, 2011 34.58 34.58 34.05 34.14 6,920,305 +0.03(+0.07%)
May 05, 2011 33.96 34.44 33.91 34.12 9,528,273 -0.09(-0.27%)
May 04, 2011 34.33 34.46 33.94 34.21 12,727,581 -0.08(-0.22%)
May 03, 2011 34.46 34.52 34.13 34.29 7,820,062 -0.19(-0.57%)
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.