Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMER DISC (NY: XLY )

175.91 +1.57 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 72.35 72.64 72.26 72.38 5,541,241 -0.08(-0.11%)
Mar 30, 2016 72.30 72.63 72.16 72.46 5,763,964 +0.46(+0.64%)
Mar 29, 2016 71.18 72.07 71.18 72.00 5,999,304 +0.72(+1.01%)
Mar 28, 2016 71.06 71.59 71.01 71.28 5,609,196 +0.32(+0.45%)
Mar 24, 2016 70.29 70.96 70.96 70.96 7,604,174 +0.09(+0.13%)
Mar 23, 2016 71.03 71.22 70.80 70.87 9,313,243 -0.50(-0.71%)
Mar 22, 2016 70.98 71.57 70.95 71.37 4,909,291 -0.12(-0.17%)
Mar 21, 2016 71.44 71.57 71.04 71.49 4,425,367 +0.04(+0.05%)
Mar 18, 2016 71.49 71.80 71.33 71.46 10,607,804 +0.09(+0.13%)
Mar 17, 2016 71.11 71.62 70.89 71.36 6,760,612 +0.10(+0.14%)
Mar 16, 2016 70.61 71.42 70.41 71.26 7,960,566 +0.57(+0.81%)
Mar 15, 2016 70.26 70.72 70.26 70.69 4,937,640 -0.02(-0.03%)
Mar 14, 2016 70.24 70.91 70.24 70.71 6,035,808 +0.26(+0.38%)
Mar 11, 2016 69.96 70.44 69.79 70.44 6,247,835 +1.07(+1.54%)
Mar 10, 2016 69.53 69.82 68.47 69.38 8,849,987 +0.17(+0.25%)
Mar 09, 2016 69.33 69.39 68.75 69.20 7,357,223 +0.14(+0.20%)
Mar 08, 2016 69.20 69.71 69.00 69.07 6,957,242 -0.55(-0.79%)
Mar 07, 2016 69.55 69.97 69.20 69.61 8,159,342 -0.30(-0.43%)
Mar 04, 2016 70.01 70.11 69.60 69.91 8,500,876 -0.06(-0.09%)
Mar 03, 2016 69.45 69.98 69.27 69.98 10,446,234 +0.41(+0.59%)
Mar 02, 2016 69.51 69.64 69.08 69.57 8,381,315 -0.06(-0.09%)
Mar 01, 2016 68.43 69.69 68.20 69.63 10,255,599 +1.80(+2.65%)
Feb 29, 2016 68.21 68.74 67.84 67.84 9,593,856 -0.36(-0.52%)
Feb 26, 2016 68.65 68.70 68.05 68.19 7,644,489 -0.07(-0.11%)
Feb 25, 2016 67.66 68.28 67.28 68.26 6,064,224 +0.67(+1.00%)
Feb 24, 2016 66.64 67.70 65.89 67.59 11,849,480 +0.39(+0.58%)
Feb 23, 2016 67.38 67.85 67.01 67.20 7,040,981 -0.37(-0.55%)
Feb 22, 2016 66.88 67.67 66.82 67.57 6,194,494 +1.28(+1.94%)
Feb 19, 2016 65.69 66.31 65.29 66.29 8,330,697 +0.18(+0.28%)
Feb 18, 2016 66.58 66.60 65.88 66.10 7,653,098 -0.44(-0.66%)
Feb 17, 2016 65.82 66.72 65.74 66.54 10,726,307 +1.40(+2.15%)
Feb 16, 2016 64.54 65.16 64.15 65.14 11,489,707 +1.54(+2.42%)
Feb 12, 2016 63.13 63.60 63.60 63.60 11,990,975 +1.15(+1.84%)
Feb 11, 2016 61.59 62.84 61.59 62.45 14,885,846 -0.04(-0.06%)
Feb 10, 2016 62.65 63.57 62.46 62.49 14,493,128 -0.11(-0.17%)
Feb 09, 2016 61.89 63.33 61.78 62.60 15,882,437 -0.10(-0.16%)
Feb 08, 2016 63.23 63.23 61.61 62.70 14,458,672 -1.24(-1.94%)
Feb 05, 2016 65.78 65.83 63.75 63.94 14,071,719 -2.13(-3.23%)
Feb 04, 2016 66.24 66.41 65.49 66.07 10,905,302 -0.38(-0.58%)
Feb 03, 2016 67.25 67.29 65.18 66.45 14,651,568 -0.17(-0.26%)
Feb 02, 2016 67.48 67.69 66.39 66.62 9,896,598 -1.32(-1.94%)
Feb 01, 2016 67.14 68.22 66.82 67.95 9,107,388 +0.41(+0.61%)
Jan 29, 2016 66.47 67.60 66.22 67.54 12,648,374 +0.73(+1.09%)
Jan 28, 2016 66.79 66.99 65.62 66.81 11,405,736 +0.85(+1.28%)
Jan 27, 2016 66.89 67.33 65.65 65.96 11,648,630 -1.05(-1.56%)
Jan 26, 2016 66.29 67.14 65.96 67.01 8,684,182 +0.97(+1.46%)
Jan 25, 2016 66.80 66.97 65.97 66.04 7,808,664 -0.77(-1.15%)
Jan 22, 2016 66.72 67.05 66.39 66.81 7,884,589 +1.15(+1.75%)
Jan 21, 2016 65.03 66.44 64.70 65.66 17,496,186 +0.83(+1.28%)
Jan 20, 2016 64.46 65.39 62.82 64.83 23,530,434 -0.57(-0.88%)
Jan 19, 2016 65.88 66.17 64.74 65.40 12,747,726 +0.25(+0.38%)
Jan 15, 2016 64.79 65.16 65.16 65.16 15,968,105 -1.37(-2.05%)
Jan 14, 2016 66.19 67.11 64.93 66.52 17,469,132 +0.47(+0.72%)
Jan 13, 2016 68.64 68.64 65.91 66.05 16,288,966 -2.31(-3.37%)
Jan 12, 2016 68.08 68.76 67.56 68.36 9,587,634 +0.75(+1.11%)
Jan 11, 2016 67.48 67.88 66.62 67.61 14,520,758 +0.53(+0.79%)
Jan 08, 2016 68.36 68.66 66.92 67.08 11,829,198 -0.73(-1.08%)
Jan 07, 2016 67.85 68.99 67.65 67.81 13,875,741 -1.42(-2.05%)
Jan 06, 2016 68.89 69.59 68.67 69.23 11,100,156 -0.68(-0.98%)
Jan 05, 2016 70.07 70.30 69.41 69.91 8,122,455 -0.09(-0.13%)
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.