Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	122.33	124.56	121.96	124.00	3,465,752	+1.56(+1.28%)
Jun 29, 2020	120.68	122.53	119.35	122.43	4,028,492	+2.28(+1.90%)
Jun 26, 2020	123.00	123.26	119.95	120.15	5,920,729	-2.88(-2.34%)
Jun 25, 2020	122.35	123.17	121.14	123.03	5,031,023	+0.17(+0.13%)
Jun 24, 2020	124.89	125.33	121.34	122.87	6,160,532	-2.77(-2.20%)
Jun 23, 2020	126.00	126.42	125.26	125.64	3,783,843	+0.98(+0.79%)
Jun 22, 2020	123.18	124.76	122.63	124.66	2,922,907	+1.27(+1.03%)
Jun 19, 2020	125.92	126.16	122.99	123.39	6,908,449	-0.97(-0.78%)
Jun 18, 2020	124.33	125.02	123.79	124.36	2,856,284	-0.46(-0.36%)
Jun 17, 2020	125.66	126.09	124.50	124.81	3,277,829	-0.33(-0.26%)
Jun 16, 2020	126.29	126.45	122.62	125.14	5,247,941	+2.58(+2.10%)
Jun 15, 2020	118.75	122.95	118.10	122.56	5,158,172	+1.15(+0.95%)
Jun 12, 2020	123.44	123.87	118.95	121.41	6,188,688	+1.19(+0.99%)
Jun 11, 2020	122.80	124.63	119.93	120.22	7,089,974	-6.64(-5.24%)
Jun 10, 2020	128.57	128.59	126.73	126.86	4,018,178	-1.20(-0.94%)
Jun 09, 2020	127.94	128.78	127.13	128.07	4,485,517	-1.01(-0.78%)
Jun 08, 2020	127.87	129.12	127.87	129.07	3,613,078	+1.94(+1.52%)
Jun 05, 2020	127.12	127.85	126.49	127.14	6,033,731	+2.97(+2.40%)
Jun 04, 2020	124.50	125.26	123.50	124.16	5,147,015	-0.63(-0.50%)
Jun 03, 2020	123.08	125.18	123.08	124.79	5,709,920	+2.31(+1.89%)
Jun 02, 2020	121.98	122.48	121.35	122.48	4,363,461	+1.04(+0.85%)

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