CONSUMER DISC (NY: XLY )

185.02 +0.61 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 184.25 185.29 183.31 185.02 5,532,909 +0.61(+0.33%)
Feb 29, 2024 183.82 184.84 182.88 184.41 4,135,234 +1.24(+0.68%)
Feb 28, 2024 182.15 184.04 182.05 183.17 3,704,374 +0.72(+0.39%)
Feb 27, 2024 182.67 183.30 181.77 182.45 2,993,468 +0.60(+0.33%)
Feb 26, 2024 181.82 182.73 181.57 181.85 3,525,819 +0.56(+0.31%)
Feb 23, 2024 181.40 182.21 181.00 181.29 3,787,998 -0.82(-0.45%)
Feb 22, 2024 180.24 182.40 179.92 182.11 4,399,819 +3.47(+1.94%)
Feb 21, 2024 177.91 179.48 177.47 178.64 4,443,119 +1.31(+0.74%)
Feb 20, 2024 177.38 178.01 176.21 177.33 4,372,545 -1.69(-0.94%)
Feb 16, 2024 179.31 180.07 177.92 179.02 4,256,173 -1.07(-0.59%)
Feb 15, 2024 178.39 180.10 177.92 180.09 5,283,754 +2.06(+1.16%)
Feb 14, 2024 176.84 178.11 175.87 178.03 5,780,459 +1.86(+1.06%)
Feb 13, 2024 176.13 177.16 175.23 176.17 7,400,716 -3.58(-1.99%)
Feb 12, 2024 179.96 180.88 179.41 179.75 3,020,080 -0.15(-0.08%)
Feb 09, 2024 178.48 180.19 178.07 179.90 4,792,424 +1.27(+0.71%)
Feb 08, 2024 177.97 178.74 177.63 178.63 4,049,993 +0.78(+0.44%)
Feb 07, 2024 176.86 178.51 176.44 177.85 3,898,217 +1.97(+1.12%)
Feb 06, 2024 174.07 175.91 174.07 175.88 4,685,899 +1.06(+0.61%)
Feb 05, 2024 175.50 175.50 172.76 174.82 6,672,780 -2.50(-1.41%)
Feb 02, 2024 175.40 178.04 174.56 177.32 10,381,983 +3.11(+1.79%)
Feb 01, 2024 171.72 174.25 171.12 174.21 7,341,126 +3.29(+1.92%)
Jan 31, 2024 172.98 173.91 170.77 170.92 6,828,713 -3.17(-1.82%)
Jan 30, 2024 174.48 174.92 173.76 174.09 3,137,393 -0.10(-0.06%)
Jan 29, 2024 172.03 174.22 171.73 174.19 3,689,086 +2.51(+1.46%)
Jan 26, 2024 171.63 172.55 171.03 171.68 3,488,918 +0.78(+0.46%)
Jan 25, 2024 171.41 171.55 169.72 170.90 5,545,855 -2.14(-1.24%)
Jan 24, 2024 174.85 175.03 172.91 173.04 4,311,085 -0.66(-0.38%)
Jan 23, 2024 174.29 174.87 172.82 173.70 3,557,701 -0.42(-0.24%)
Jan 22, 2024 175.27 175.77 173.34 174.12 5,592,108 -0.77(-0.44%)
Jan 19, 2024 173.49 175.24 172.45 174.89 4,891,520 +1.67(+0.96%)
Jan 18, 2024 173.06 173.43 171.32 173.22 4,963,086 +0.98(+0.57%)
Jan 17, 2024 171.93 172.30 170.96 172.24 3,980,907 -1.52(-0.87%)
Jan 16, 2024 172.91 174.44 172.40 173.76 4,488,073 -0.20(-0.11%)
Jan 12, 2024 175.35 176.15 173.63 173.96 3,722,221 -2.12(-1.20%)
Jan 11, 2024 176.11 176.66 174.24 176.08 4,296,070 -0.23(-0.13%)
Jan 10, 2024 175.18 176.74 175.14 176.31 3,812,212 +1.40(+0.80%)
Jan 09, 2024 174.28 175.16 173.83 174.91 4,164,999 -0.65(-0.37%)
Jan 08, 2024 172.92 175.76 172.88 175.56 4,071,044 +2.94(+1.70%)
Jan 05, 2024 171.91 174.03 171.84 172.62 6,042,423 +0.27(+0.16%)
Jan 04, 2024 172.87 174.49 172.29 172.35 5,957,540 -1.22(-0.70%)
Jan 03, 2024 175.97 176.06 173.50 173.57 7,760,923 -3.58(-2.02%)
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.