Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	185.23	185.23	181.54	181.71	8,540,929	-3.56(-1.92%)
Mar 30, 2022	186.62	187.60	184.34	185.27	8,295,601	-2.86(-1.52%)
Mar 29, 2022	187.35	188.77	185.69	188.12	9,939,468	+3.22(+1.74%)
Mar 28, 2022	182.00	184.95	181.75	184.90	11,741,120	+4.80(+2.67%)
Mar 25, 2022	180.65	181.02	178.45	180.10	8,352,936	-0.31(-0.17%)
Mar 24, 2022	179.83	180.62	177.82	180.41	7,704,071	+1.39(+0.78%)
Mar 23, 2022	179.78	182.05	178.64	179.02	8,021,600	-2.25(-1.24%)
Mar 22, 2022	178.04	181.86	177.92	181.27	8,359,302	+4.39(+2.48%)
Mar 21, 2022	178.56	179.64	175.25	176.88	13,056,205	-1.50(-0.84%)
Mar 18, 2022	174.20	178.58	173.37	178.37	15,360,919	+3.68(+2.11%)
Mar 17, 2022	170.32	174.69	169.86	174.69	13,299,365	+2.86(+1.67%)
Mar 16, 2022	168.08	171.83	166.48	171.83	17,221,616	+5.67(+3.41%)
Mar 15, 2022	161.95	166.63	161.55	166.16	13,827,007	+5.38(+3.35%)
Mar 14, 2022	163.32	164.63	159.78	160.78	15,472,831	-2.73(-1.67%)
Mar 11, 2022	168.03	168.51	163.38	163.50	12,315,741	-3.21(-1.92%)
Mar 10, 2022	165.50	167.25		166.71	13,181,877	+1.18(+0.71%)
Mar 09, 2022	164.64	166.48	163.90	165.53	16,282,616	+5.16(+3.22%)
Mar 08, 2022	159.86	165.47	158.59	160.38	25,944,362	+0.33(+0.21%)
Mar 07, 2022	168.70	169.08	159.97	160.04	16,388,203	-8.25(-4.90%)
Mar 04, 2022	170.04	170.45	166.54	168.29	11,050,490	-2.72(-1.59%)
Mar 03, 2022	175.86	176.16	170.18	171.01	11,420,594	-3.96(-2.26%)
Mar 02, 2022	171.99	175.73	171.56	174.97	10,330,725	+3.60(+2.10%)

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.

CONSUMER DISC (NY: XLY )

Historical Prices

Sections

Services

Contact Information

Follow Us