Indicators

CONSUMER DISC (NY: XLY )

173.79 -2.86 (-1.62%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.21	24.48	23.98	24.00	8,869,351	-0.15(-0.62%)
Jan 28, 2010	24.40	24.51	24.01	24.15	7,578,811	-0.14(-0.58%)
Jan 27, 2010	24.26	24.37	24.04	24.29	8,482,426	+0.04(+0.17%)
Jan 26, 2010	24.09	24.41	24.04	24.25	6,633,546	+0.03(+0.14%)
Jan 25, 2010	24.25	24.32	24.06	24.22	6,398,288	+0.12(+0.52%)
Jan 22, 2010	24.46	24.66	24.07	24.09	12,156,818	-0.47(-1.93%)
Jan 21, 2010	24.89	25.11	24.52	24.56	8,175,004	-0.32(-1.27%)
Jan 20, 2010	25.02	25.05	24.75	24.88	6,056,832	-0.34(-1.35%)
Jan 19, 2010	25.01	25.22	24.79	25.22	5,322,458	+0.33(+1.33%)
Jan 15, 2010	25.09	24.89	24.89	24.89	7,094,472	-0.25(-0.99%)
Jan 14, 2010	25.06	25.17	25.01	25.14	6,794,277	+0.00(+0.00%)
Jan 13, 2010	24.95	25.18	24.87	25.14	5,560,176	+0.28(+1.14%)
Jan 12, 2010	25.03	25.09	24.75	24.85	6,593,129	-0.32(-1.29%)
Jan 11, 2010	25.28	25.35	25.05	25.18	5,027,313	-0.05(-0.20%)
Jan 08, 2010	25.15	25.25	25.00	25.23	7,755,166	-0.01(-0.03%)
Jan 07, 2010	25.19	25.25	25.02	25.24	6,910,313	+0.21(+0.83%)
Jan 06, 2010	24.98	25.08	24.92	25.03	5,115,722	+0.03(+0.13%)
Jan 05, 2010	24.91	25.02	24.76	25.00	7,422,878	+0.09(+0.37%)

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.