Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	145.45	148.47	145.24	148.38	5,267,911	+3.86(+2.67%)
Mar 30, 2023	144.64	145.25	143.95	144.53	3,264,410	+1.25(+0.87%)
Mar 29, 2023	142.13	143.32	141.64	143.27	3,893,024	+2.67(+1.90%)
Mar 28, 2023	140.73	141.11	139.65	140.60	2,882,029	-0.17(-0.12%)
Mar 27, 2023	141.84	142.36	140.19	140.77	4,240,397	+0.29(+0.21%)
Mar 24, 2023	140.62	140.73	138.70	140.49	4,754,139	-0.46(-0.32%)
Mar 23, 2023	142.80	143.84	139.54	140.94	6,175,506	-0.15(-0.11%)
Mar 22, 2023	144.38	145.43	141.03	141.09	5,533,211	-3.22(-2.23%)
Mar 21, 2023	142.24	144.53	142.18	144.31	6,438,192	+3.88(+2.76%)
Mar 20, 2023	139.65	141.29	138.67	140.43	5,910,817	+0.60(+0.43%)
Mar 17, 2023	141.59	141.68	138.68	139.82	8,531,700	-1.81(-1.28%)
Mar 16, 2023	138.25	142.24	138.14	141.63	10,864,559	+2.51(+1.81%)
Mar 15, 2023	137.26	139.20	136.51	139.12	9,099,217	-0.21(-0.15%)
Mar 14, 2023	138.86	139.72	137.59	139.33	7,600,814	+2.32(+1.70%)
Mar 13, 2023	134.70	138.75	134.25	137.00	11,942,474	+0.29(+0.21%)
Mar 10, 2023	138.54	139.98	136.25	136.72	14,687,216	-1.38(-1.00%)
Mar 09, 2023	141.22	142.68	137.97	138.09	6,740,710	-3.37(-2.38%)
Mar 08, 2023	141.46	141.76	140.01	141.46	5,467,889	-0.26(-0.18%)
Mar 07, 2023	143.46	144.17	141.65	141.72	6,035,380	-1.96(-1.36%)
Mar 06, 2023	145.10	145.61	143.63	143.68	4,980,689	-1.06(-0.73%)
Mar 03, 2023	142.93	144.99	142.60	144.74	5,072,134	+3.05(+2.15%)
Mar 02, 2023	139.89	141.91	139.51	141.69	5,551,036	-0.47(-0.33%)

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