Skip to main content

CONSUMER DISC (NY: XLY )

182.61 +1.90 (+1.05%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.28 16.53 16.02 16.28 5,651,892 +0.12(+0.77%)
Mar 30, 2009 16.22 16.34 15.93 16.15 7,890,740 -0.95(-5.57%)
Mar 26, 2009 16.66 17.13 16.60 17.11 12,777,794 +0.75(+4.61%)
Mar 25, 2009 16.28 16.77 15.90 16.35 8,133,821 +0.12(+0.71%)
Mar 24, 2009 16.30 16.52 16.15 16.24 12,225,201 -0.22(-1.31%)
Mar 23, 2009 15.94 16.47 15.90 16.45 11,325,286 +1.09(+7.06%)
Mar 20, 2009 15.71 15.80 15.15 15.37 7,927,587 -0.40(-2.52%)
Mar 19, 2009 16.14 16.14 15.66 15.76 11,859,239 -0.17(-1.09%)
Mar 18, 2009 15.48 16.20 15.35 15.94 9,700,311 +0.49(+3.16%)
Mar 17, 2009 14.79 15.46 14.79 15.45 8,376,287 +0.71(+4.83%)
Mar 16, 2009 15.25 15.32 14.74 14.74 5,702,284 -0.36(-2.36%)
Mar 13, 2009 15.38 15.46 14.77 15.09 0 +0.17(+1.17%)
Mar 12, 2009 14.27 15.01 14.17 14.92 8,478,345 +0.53(+3.68%)
Mar 11, 2009 14.41 14.60 14.19 14.39 7,324,716 +0.21(+1.46%)
Mar 10, 2009 13.42 14.26 13.42 14.18 9,617,235 +0.84(+6.27%)
Mar 09, 2009 13.30 13.74 13.22 13.35 6,197,810 -0.17(-1.29%)
Mar 06, 2009 13.82 13.82 13.13 13.52 0 -0.04(-0.31%)
Mar 05, 2009 13.86 14.10 13.44 13.56 11,104,874 -0.61(-4.32%)
Mar 04, 2009 14.21 14.42 13.91 14.17 10,418,414 +0.20(+1.42%)
Mar 02, 2009 14.42 14.47 13.92 13.97 12,254,923 -0.55(-3.77%)
Feb 27, 2009 14.44 14.84 14.29 14.52 0 -0.10(-0.68%)
Feb 26, 2009 15.15 15.23 14.59 14.62 7,972,795 -0.31(-2.11%)
Feb 25, 2009 15.02 15.23 14.66 14.94 14,538,521 -0.14(-0.93%)
Feb 24, 2009 14.48 15.20 14.48 15.08 11,528,954 +0.63(+4.36%)
Feb 23, 2009 14.86 15.08 14.36 14.45 8,238,786 -0.33(-2.24%)
Feb 20, 2009 14.47 14.98 14.47 14.78 16,234,913 -0.10(-0.67%)
Feb 19, 2009 15.14 15.34 14.86 14.88 10,989,899 -0.16(-1.05%)
Feb 18, 2009 15.13 15.22 14.84 15.04 11,888,296 -0.10(-0.66%)
Feb 17, 2009 15.08 15.34 14.94 15.13 5,764,630 -0.60(-3.79%)
Feb 13, 2009 15.90 16.10 15.71 15.73 8,779,065 -0.26(-1.61%)
Feb 12, 2009 15.57 16.02 15.45 15.99 11,538,688 +0.02(+0.16%)
Feb 11, 2009 15.98 16.10 15.74 15.96 6,093,181 +0.12(+0.78%)
Feb 10, 2009 16.50 16.61 15.76 15.84 9,194,665 -0.79(-4.73%)
Feb 09, 2009 16.72 16.73 16.40 16.63 4,821,005 -0.05(-0.30%)
Feb 06, 2009 16.43 16.85 16.15 16.68 8,231,140 +0.46(+2.86%)
Feb 05, 2009 15.85 16.34 15.73 16.21 7,716,325 +0.30(+1.87%)
Feb 04, 2009 16.10 16.39 15.83 15.91 8,265,708 -0.36(-2.19%)
Feb 03, 2009 15.86 16.39 15.68 16.27 7,701,759 +0.45(+2.83%)
Feb 02, 2009 15.63 16.00 15.59 15.82 6,279,620 -0.15(-0.93%)
Jan 30, 2009 16.51 16.60 15.86 15.97 0 -0.41(-2.48%)
Jan 29, 2009 16.77 16.92 16.37 16.38 8,658,316 -0.69(-4.03%)
Jan 28, 2009 17.12 17.26 16.77 17.06 9,296,617 +0.70(+4.25%)
Jan 27, 2009 16.48 16.68 16.27 16.37 6,063,215 -0.05(-0.30%)
Jan 26, 2009 16.20 16.77 16.18 16.42 7,379,045 +0.12(+0.71%)
Jan 23, 2009 15.89 16.53 15.81 16.30 9,753,858 -0.05(-0.30%)
Jan 22, 2009 16.36 16.70 16.04 16.35 10,544,154 -0.21(-1.25%)
Jan 21, 2009 16.13 16.61 15.91 16.56 13,806,241 +0.49(+3.04%)
Jan 20, 2009 17.07 17.12 16.01 16.07 13,547,905 -1.00(-5.87%)
Jan 16, 2009 17.23 17.23 16.62 17.07 0 +0.20(+1.18%)
Jan 15, 2009 16.56 17.16 16.15 16.87 15,085,982 +0.41(+2.46%)
Jan 14, 2009 16.72 16.99 16.39 16.47 8,410,429 -0.67(-3.92%)
Jan 13, 2009 17.33 17.55 17.00 17.14 9,628,895 -0.22(-1.29%)
Jan 12, 2009 17.88 17.88 17.25 17.36 6,120,817 -0.42(-2.38%)
Jan 09, 2009 18.42 18.46 17.79 17.79 4,958,703 -0.56(-3.07%)
Jan 08, 2009 18.18 18.38 17.94 18.35 6,510,249 +0.11(+0.59%)
Jan 07, 2009 18.61 18.67 18.17 18.24 5,847,256 -0.75(-3.97%)
Jan 06, 2009 18.83 19.14 18.70 18.99 8,613,634 +0.31(+1.69%)
Jan 05, 2009 18.49 18.81 18.35 18.68 7,786,307 -0.08(-0.44%)
Jan 02, 2009 17.91 18.76 17.79 18.76 0 +0.89(+5.01%)
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.