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

CONSUMER DISC (NY:XLY)

239.40 -1.74 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 239.23 241.88 238.81 241.14 5,629,240 +1.50(+0.63%)
Sep 30, 2025 240.53 240.75 237.76 239.64 6,491,064 -1.12(-0.47%)
Sep 29, 2025 240.97 241.59 239.25 240.76 5,622,543 +1.05(+0.44%)
Sep 26, 2025 237.29 239.85 236.47 239.71 4,875,219 +3.49(+1.48%)
Sep 25, 2025 238.11 238.19 235.15 236.22 5,795,336 -3.38(-1.41%)
Sep 24, 2025 238.99 240.02 238.23 239.60 4,931,054 +1.68(+0.71%)
Sep 23, 2025 240.73 240.91 237.52 237.92 4,848,536 -2.26(-0.94%)
Sep 22, 2025 240.80 242.02 240.08 240.18 6,141,842 -0.78(-0.33%)
Sep 19, 2025 241.31 242.04 240.53 240.97 6,299,260 +0.91(+0.38%)
Sep 18, 2025 242.10 242.22 240.06 240.06 5,419,904 -1.09(-0.45%)
Sep 17, 2025 241.59 242.97 238.58 241.15 7,675,600 -0.61(-0.25%)
Sep 16, 2025 241.15 242.03 240.43 241.75 4,351,579 +1.48(+0.62%)
Sep 15, 2025 242.01 242.34 239.09 240.28 6,896,987 +2.07(+0.87%)
Sep 12, 2025 236.61 238.56 236.51 238.21 4,509,358 +1.23(+0.52%)
Sep 11, 2025 233.40 237.14 233.10 236.98 8,239,021 +4.52(+1.95%)
Sep 10, 2025 235.64 235.64 231.85 232.46 8,179,628 -2.81(-1.20%)
Sep 09, 2025 235.44 235.52 233.72 235.28 6,682,032 -0.33(-0.14%)
Sep 08, 2025 235.91 236.28 234.83 235.60 9,401,353 +0.91(+0.39%)
Sep 05, 2025 235.98 237.44 233.85 234.70 15,525,841 -0.05(-0.02%)
Sep 04, 2025 232.31 234.86 232.01 234.75 12,352,958 +4.21(+1.83%)
Sep 03, 2025 230.06 231.82 229.51 230.53 6,931,746 +0.93(+0.40%)
Sep 02, 2025 228.41 229.88 227.90 229.60 7,365,751 -1.73(-0.75%)
Aug 29, 2025 233.73 234.08 230.72 231.33 5,893,462 -2.41(-1.03%)
Aug 28, 2025 233.80 234.10 232.28 233.74 4,113,031 +0.40(+0.17%)
Aug 27, 2025 233.28 234.12 233.04 233.34 4,389,948 +0.05(+0.02%)
Aug 26, 2025 231.89 233.36 231.72 233.29 5,414,515 +1.07(+0.46%)
Aug 25, 2025 231.85 233.08 231.24 232.22 4,934,479 -0.47(-0.20%)
Aug 22, 2025 226.94 232.80 226.61 232.69 7,480,099 +6.86(+3.04%)
Aug 21, 2025 226.05 226.43 224.55 225.83 5,067,446 -1.35(-0.59%)
Aug 20, 2025 229.92 230.47 225.78 227.18 7,665,307 -2.27(-0.99%)
Aug 19, 2025 229.59 231.65 228.93 229.44 5,931,991 -0.11(-0.05%)
Aug 18, 2025 228.18 229.90 228.18 229.56 4,654,723 +0.92(+0.40%)
Aug 15, 2025 230.38 230.62 227.83 228.64 4,681,709 -0.55(-0.24%)
Aug 14, 2025 228.14 229.56 227.90 229.19 5,632,330 -0.26(-0.11%)
Aug 13, 2025 227.19 229.78 226.95 229.44 6,288,698 +3.10(+1.37%)
Aug 12, 2025 225.66 226.59 224.06 226.34 4,904,450 +2.38(+1.06%)
Aug 11, 2025 223.94 225.10 223.58 223.97 4,851,799 +0.58(+0.26%)
Aug 08, 2025 223.14 224.48 223.00 223.39 5,063,557 +0.39(+0.17%)
Aug 07, 2025 223.63 224.64 221.12 223.00 6,074,552 -0.07(-0.03%)
Aug 06, 2025 219.17 223.17 218.87 223.07 5,874,921 +4.54(+2.08%)
Aug 05, 2025 218.56 219.90 217.89 218.53 5,520,617 +0.28(+0.13%)
Aug 04, 2025 217.37 218.58 216.68 218.25 6,331,983 +2.53(+1.18%)
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.