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

CONSUMER DISC (NY:XLY)

229.74 -0.22 (-0.10%)
Streaming Delayed Price Updated: 3:26 PM EDT, Aug 19, 2025 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 (%)
Aug 18, 2025 228.58 230.31 228.58 229.96 4,646,528 +0.92(+0.40%)
Aug 15, 2025 230.79 231.03 228.23 229.04 4,673,466 -0.55(-0.24%)
Aug 14, 2025 228.54 229.96 228.30 229.59 5,622,414 -0.26(-0.11%)
Aug 13, 2025 227.59 230.18 227.35 229.85 6,277,626 +3.11(+1.37%)
Aug 12, 2025 226.06 227.00 224.46 226.74 4,895,815 +2.38(+1.06%)
Aug 11, 2025 224.34 225.50 223.97 224.36 4,843,257 +0.58(+0.26%)
Aug 08, 2025 223.53 224.88 223.39 223.78 5,054,642 +0.39(+0.17%)
Aug 07, 2025 224.02 225.04 221.51 223.39 6,063,857 -0.07(-0.03%)
Aug 06, 2025 219.56 223.56 219.26 223.46 5,864,578 +4.55(+2.08%)
Aug 05, 2025 218.95 220.29 218.27 218.91 5,510,897 +0.28(+0.13%)
Aug 04, 2025 217.75 218.97 217.06 218.63 6,320,835 +2.54(+1.18%)
Aug 01, 2025 216.53 217.29 214.75 216.09 11,330,273 -5.34(-2.41%)
Jul 31, 2025 224.28 224.66 221.13 221.43 6,864,066 -1.77(-0.79%)
Jul 30, 2025 224.95 225.36 221.95 223.20 6,873,088 -1.42(-0.63%)
Jul 29, 2025 226.22 226.25 224.12 224.62 5,506,354 -1.56(-0.69%)
Jul 28, 2025 225.74 227.34 225.03 226.18 5,666,383 +1.31(+0.58%)
Jul 25, 2025 223.92 225.21 223.36 224.87 6,134,141 +2.07(+0.93%)
Jul 24, 2025 223.52 224.82 222.33 222.80 7,574,265 -3.75(-1.66%)
Jul 23, 2025 226.00 226.89 225.73 226.55 5,041,568 +1.07(+0.47%)
Jul 22, 2025 223.93 225.90 223.30 225.48 5,488,472 +2.26(+1.01%)
Jul 21, 2025 222.92 224.06 222.75 223.22 4,903,938 +1.05(+0.47%)
Jul 18, 2025 221.33 222.28 221.00 222.17 5,623,239 +1.95(+0.89%)
Jul 17, 2025 219.62 220.57 219.25 220.22 3,871,241 +0.75(+0.34%)
Jul 16, 2025 219.45 219.93 217.47 219.47 6,991,497 +0.40(+0.18%)
Jul 15, 2025 222.39 222.91 218.98 219.07 5,066,605 -3.18(-1.43%)
Jul 14, 2025 221.48 222.31 220.84 222.25 3,672,140 +0.82(+0.37%)
Jul 11, 2025 220.78 221.90 219.87 221.43 3,345,438 +0.06(+0.03%)
Jul 10, 2025 219.42 221.91 219.19 221.37 3,783,235 +2.42(+1.11%)
Jul 09, 2025 218.63 219.58 217.81 218.95 2,433,236 +1.29(+0.59%)
Jul 08, 2025 218.90 219.31 217.49 217.66 3,427,500 -0.74(-0.34%)
Jul 07, 2025 218.19 219.30 217.02 218.40 5,040,749 -2.81(-1.27%)
Jul 03, 2025 221.00 221.84 220.42 221.21 3,452,355 +1.20(+0.55%)
Jul 02, 2025 219.65 220.47 218.26 220.01 6,218,208 +1.75(+0.80%)
Jul 01, 2025 215.24 219.18 214.72 218.26 6,542,732 +0.93(+0.43%)
Jun 30, 2025 218.52 219.00 216.73 217.33 3,501,718 -1.26(-0.58%)
Jun 27, 2025 216.06 218.61 215.59 218.59 4,451,040 +3.58(+1.67%)
Jun 26, 2025 213.24 215.46 212.78 215.01 3,771,527 +1.96(+0.92%)
Jun 25, 2025 216.27 216.32 212.16 213.05 4,651,012 -2.54(-1.18%)
Jun 24, 2025 216.61 216.69 214.93 215.59 4,326,327 +1.19(+0.56%)
Jun 23, 2025 210.66 214.79 209.71 214.40 6,277,684 +4.17(+1.98%)
Jun 20, 2025 211.82 212.31 209.18 210.23 4,862,874 +0.25(+0.12%)
Jun 18, 2025 210.30 212.24 209.79 209.98 3,710,741 +0.10(+0.05%)
Jun 17, 2025 212.38 212.90 209.49 209.88 4,245,605 -3.68(-1.72%)
Jun 16, 2025 212.96 213.93 212.34 213.57 2,387,383 +2.28(+1.08%)
Jun 13, 2025 210.53 213.54 210.28 211.29 5,157,027 -1.97(-0.92%)
Jun 12, 2025 213.07 214.41 212.69 213.26 2,712,656 -1.01(-0.47%)
Jun 11, 2025 217.23 217.31 213.47 214.26 3,451,671 -1.71(-0.79%)
Jun 10, 2025 213.73 216.01 213.47 215.97 4,306,617 +2.56(+1.20%)
Jun 09, 2025 210.99 213.81 209.79 213.42 5,309,458 +1.70(+0.80%)
Jun 06, 2025 212.03 212.71 210.99 211.72 4,984,953 +2.71(+1.30%)
Jun 05, 2025 213.87 214.97 207.27 209.01 6,062,009 -5.41(-2.52%)
Jun 04, 2025 215.16 215.28 212.85 214.41 4,234,896 -0.57(-0.26%)
Jun 03, 2025 214.03 216.77 213.99 214.98 3,936,097 +1.14(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.