CONSUMER DISC (NY:XLY)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	118.59	119.29	118.05	118.07	6,215,255	+0.35(+0.30%)
May 04, 2026	118.35	119.30	117.19	117.72	10,737,702	-0.91(-0.77%)
May 01, 2026	118.61	119.77	117.82	118.63	13,071,325	+0.28(+0.24%)
Apr 30, 2026	118.50	118.67	116.43	118.35	10,360,598	+1.51(+1.29%)
Apr 29, 2026	116.21	117.12	116.13	116.84	8,155,087	-0.17(-0.15%)
Apr 28, 2026	117.45	117.79	116.87	117.01	7,004,889	-0.83(-0.70%)
Apr 27, 2026	118.09	118.45	117.28	117.84	6,915,980	-0.85(-0.72%)
Apr 24, 2026	118.14	118.90	117.67	118.69	5,545,999	+0.95(+0.81%)
Apr 23, 2026	118.22	118.85	116.67	117.74	7,530,408	-1.19(-1.00%)
Apr 22, 2026	119.53	119.76	118.66	118.93	5,289,617	-0.04(-0.03%)
Apr 21, 2026	120.83	120.91	118.68	118.97	7,247,072	-0.90(-0.75%)
Apr 20, 2026	120.14	120.40	118.84	119.87	5,450,140	-0.54(-0.45%)
Apr 17, 2026	119.69	121.85	119.46	120.41	9,839,706	+2.78(+2.36%)
Apr 16, 2026	118.40	118.55	117.10	117.63	5,672,116	-0.55(-0.47%)
Apr 15, 2026	116.53	118.44	116.15	118.18	8,034,828	+1.74(+1.49%)
Apr 14, 2026	114.65	116.83	114.58	116.44	8,128,546	+2.52(+2.21%)
Apr 13, 2026	112.34	113.94	112.00	113.92	5,991,436	+1.03(+0.91%)
Apr 10, 2026	113.00	113.46	112.24	112.89	5,607,452	+0.15(+0.13%)
Apr 09, 2026	110.82	112.89	110.39	112.74	6,659,858	+1.92(+1.73%)
Apr 08, 2026	112.25	112.61	110.28	110.82	14,443,301	+3.05(+2.83%)
Apr 07, 2026	108.11	108.18	106.45	107.77	8,947,322	-1.27(-1.16%)
Apr 06, 2026	107.93	109.23	107.93	109.04	6,909,111	+0.89(+0.82%)
Apr 02, 2026	107.46	109.53	107.10	108.15	9,684,863	-1.65(-1.50%)
Apr 01, 2026	109.69	110.50	108.73	109.80	14,467,596	+0.82(+0.75%)
Mar 31, 2026	107.23	109.41	106.71	108.98	19,487,028	+3.32(+3.14%)
Mar 30, 2026	106.61	107.17	105.19	105.66	10,191,692	-0.02(-0.02%)
Mar 27, 2026	108.31	108.31	105.44	105.68	10,454,734	-3.15(-2.89%)
Mar 26, 2026	110.05	110.90	108.74	108.83	7,981,442	-1.90(-1.72%)
Mar 25, 2026	111.16	111.91	110.10	110.73	9,412,956	+1.05(+0.96%)
Mar 24, 2026	109.04	110.31	108.95	109.68	9,031,715	-0.44(-0.40%)
Mar 23, 2026	109.78	111.42	109.59	110.12	14,779,085	+2.60(+2.41%)
Mar 20, 2026	109.21	109.21	106.93	107.52	12,321,716	-1.96(-1.79%)
Mar 19, 2026	109.41	110.12	108.65	109.48	12,521,510	-0.87(-0.79%)
Mar 18, 2026	112.27	112.76	110.21	110.35	10,999,969	-2.61(-2.31%)
Mar 17, 2026	112.55	113.42	112.49	112.95	6,780,613	+0.98(+0.87%)
Mar 16, 2026	111.57	112.64	111.40	111.97	9,326,313	+1.34(+1.21%)
Mar 13, 2026	111.94	112.26	110.50	110.64	11,732,111	-0.66(-0.59%)
Mar 12, 2026	112.89	113.20	111.25	111.30	12,111,745	-2.61(-2.30%)
Mar 11, 2026	114.60	115.46	113.34	113.91	10,981,861	-0.30(-0.26%)
Mar 10, 2026	114.38	115.50	113.72	114.21	11,807,099	-0.15(-0.13%)
Mar 09, 2026	112.71	114.70	110.77	114.36	16,308,850	+0.15(+0.13%)
Mar 06, 2026	114.55	114.76	113.41	114.21	16,381,349	-2.11(-1.81%)
Mar 05, 2026	115.69	116.84	115.29	116.32	14,910,342	+0.16(+0.14%)
Mar 04, 2026	114.86	116.40	114.65	116.16	11,519,282	+2.03(+1.78%)
Mar 03, 2026	112.87	114.53	111.59	114.13	20,814,816	-1.06(-0.92%)

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 Privacy Policy and Terms Of Service.