• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    CONSUMER DISC (NY:XLY)

    120.99 +3.36 (+2.86%)
    Streaming Delayed Price Updated: 1:32 PM EDT, Apr 17, 2026 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 (%)
    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 +2.38(+2.21%)
    Mar 20, 2026 109.43 109.43 107.14 107.74 12,297,013 -1.96(-1.79%)
    Mar 19, 2026 109.63 110.34 108.87 109.70 12,496,407 -0.87(-0.79%)
    Mar 18, 2026 112.50 112.99 110.44 110.57 10,977,916 -2.61(-2.31%)
    Mar 17, 2026 112.78 113.64 112.72 113.18 6,767,019 +0.98(+0.87%)
    Mar 16, 2026 111.79 112.87 111.62 112.20 9,307,616 +1.34(+1.21%)
    Mar 13, 2026 112.17 112.48 110.72 110.86 11,708,590 -0.66(-0.59%)
    Mar 12, 2026 113.12 113.43 111.47 111.52 12,087,463 -2.62(-2.30%)
    Mar 11, 2026 114.83 115.69 113.57 114.14 10,959,845 -0.30(-0.26%)
    Mar 10, 2026 114.61 115.73 113.95 114.44 11,783,428 -0.15(-0.13%)
    Mar 09, 2026 112.94 114.93 110.99 114.59 16,276,154 +0.15(+0.13%)
    Mar 06, 2026 114.78 114.99 113.64 114.44 16,348,508 -2.11(-1.81%)
    Mar 05, 2026 115.92 117.08 115.52 116.55 14,880,450 +0.16(+0.14%)
    Mar 04, 2026 115.09 116.63 114.88 116.39 11,496,188 +2.03(+1.78%)
    Mar 03, 2026 113.10 114.77 111.81 114.36 20,773,086 -1.06(-0.92%)
    Mar 02, 2026 114.03 115.73 113.72 115.42 18,205,614 -1.44(-1.23%)
    Feb 27, 2026 116.01 116.94 115.65 116.86 9,636,199 -0.19(-0.16%)
    Feb 26, 2026 117.23 117.66 116.14 117.05 9,560,863 -0.04(-0.03%)
    Feb 25, 2026 116.98 117.59 116.51 117.09 8,776,090 +0.35(+0.30%)
    Feb 24, 2026 115.40 117.06 115.32 116.74 11,320,475 +1.75(+1.52%)
    Feb 23, 2026 116.64 116.77 113.86 114.99 14,601,707 -2.46(-2.09%)
    Feb 20, 2026 115.93 117.65 115.61 117.45 16,652,931 +1.21(+1.04%)
    Feb 19, 2026 116.33 116.55 115.58 116.24 9,482,378 -0.78(-0.67%)
    Feb 18, 2026 116.11 117.75 115.94 117.02 9,719,466 +0.98(+0.84%)
    Feb 17, 2026 115.98 116.32 114.43 116.04 9,622,513 -0.14(-0.12%)
    Feb 13, 2026 116.00 117.14 115.53 116.18 10,836,591 +0.05(+0.04%)
    Feb 12, 2026 118.40 119.20 115.83 116.13 16,374,305 -1.63(-1.38%)
    Feb 11, 2026 118.45 118.88 117.28 117.76 10,214,132 -0.57(-0.48%)
    Feb 10, 2026 117.76 119.22 117.70 118.33 9,920,740 +0.78(+0.66%)
    Feb 09, 2026 117.43 118.21 116.40 117.55 10,975,060 -0.44(-0.37%)
    Feb 06, 2026 115.69 118.16 115.40 117.99 20,971,386 +0.48(+0.41%)
    Feb 05, 2026 118.55 118.83 117.07 117.51 13,286,188 -2.59(-2.16%)
    Feb 04, 2026 121.10 121.54 119.35 120.10 13,915,449 -0.89(-0.74%)
    Feb 03, 2026 122.08 122.75 119.82 120.99 12,467,801 -0.98(-0.80%)
    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.
    © 2025 FinancialContent. All rights reserved.