Indicators

CONSUMER DISC (NY: XLY )

173.79 -2.86 (-1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	26.03	26.07	25.83	25.99	234,053	-0.02(-0.06%)
Jan 29, 2004	25.78	26.07	25.70	26.01	315,483	+0.17(+0.64%)
Jan 28, 2004	26.52	26.52	25.82	25.84	156,356	-0.63(-2.38%)
Jan 27, 2004	26.73	26.76	26.42	26.47	77,576	-0.18(-0.69%)
Jan 26, 2004	26.65	26.71	26.42	26.66	72,396	+0.05(+0.19%)
Jan 23, 2004	26.77	26.85	26.48	26.61	74,444	-0.08(-0.31%)
Jan 22, 2004	26.56	26.74	26.56	26.69	169,366	+0.21(+0.78%)
Jan 21, 2004	26.32	26.55	26.14	26.48	171,173	+0.32(+1.24%)
Jan 20, 2004	26.47	26.47	26.11	26.16	221,284	-0.19(-0.72%)
Jan 16, 2004	26.48	26.48	26.28	26.35	58,543	+0.00(+0.00%)
Jan 15, 2004	26.27	26.47	26.12	26.35	111,184	+0.07(+0.28%)
Jan 14, 2004	26.32	26.35	26.17	26.27	339,214	+0.21(+0.80%)
Jan 13, 2004	26.19	26.22	25.99	26.07	116,966	-0.04(-0.16%)
Jan 12, 2004	26.15	26.17	25.96	26.11	71,553	-0.06(-0.22%)
Jan 09, 2004	26.07	26.39	26.07	26.17	225,500	-0.11(-0.41%)
Jan 08, 2004	26.33	26.45	26.19	26.27	205,142	-0.08(-0.31%)
Jan 07, 2004	26.03	26.27	26.03	26.36	85,767	+0.12(+0.44%)
Jan 06, 2004	26.14	26.27	26.07	26.24	102,149	+0.10(+0.38%)
Jan 05, 2004	26.07	26.17	25.91	26.14	214,659	+0.22(+0.86%)

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.