Indicators

CONSUMER DISC (NY: XLY )

176.65 -1.86 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	32.33	32.82	32.33	32.76	1,384,202	+0.35(+1.08%)
Jan 30, 2007	32.36	32.44	32.29	32.41	1,528,874	+0.09(+0.28%)
Jan 29, 2007	32.25	32.46	32.22	32.32	2,297,527	+0.08(+0.26%)
Jan 26, 2007	32.43	32.48	32.14	32.23	1,344,088	-0.16(-0.49%)
Jan 25, 2007	32.85	32.85	32.35	32.39	1,114,131	-0.52(-1.59%)
Jan 24, 2007	32.86	32.92	32.76	32.92	1,174,843	+0.12(+0.38%)
Jan 23, 2007	32.76	32.94	32.69	32.79	1,809,545	+0.12(+0.36%)
Jan 22, 2007	32.94	32.95	32.63	32.67	2,594,701	-0.21(-0.63%)
Jan 19, 2007	32.82	32.97	32.79	32.88	1,182,311	-0.01(-0.03%)
Jan 18, 2007	32.78	32.94	32.75	32.89	1,219,413	+0.18(+0.56%)
Jan 17, 2007	32.76	32.82	32.67	32.71	1,009,692	+0.00(+0.00%)
Jan 16, 2007	32.53	32.73	32.53	32.71	1,071,247	+0.12(+0.36%)
Jan 12, 2007	32.44	32.60	32.39	32.59	1,040,289	+0.09(+0.28%)
Jan 11, 2007	32.13	32.52	32.10	32.50	865,743	+0.36(+1.11%)
Jan 10, 2007	31.89	32.16	31.80	32.14	1,224,472	+0.17(+0.52%)
Jan 09, 2007	31.97	32.01	31.79	31.98	1,377,215	+0.17(+0.55%)
Jan 08, 2007	31.78	31.84	31.57	31.80	3,758,462	+0.05(+0.16%)
Jan 05, 2007	32.01	32.01	31.71	31.75	1,222,545	-0.22(-0.68%)
Jan 04, 2007	31.93	32.07	31.79	31.97	1,610,063	-0.01(-0.03%)

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.