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 31, 2011	31.52	31.63	31.36	31.47	5,836,125	+0.07(+0.22%)
Jan 28, 2011	32.25	32.28	31.34	31.40	13,117,116	-1.06(-3.26%)
Jan 27, 2011	32.35	32.51	32.25	32.46	5,152,379	+0.25(+0.79%)
Jan 26, 2011	32.26	32.39	32.10	32.21	5,741,313	+0.05(+0.16%)
Jan 25, 2011	32.04	32.18	31.87	32.15	6,750,163	+0.02(+0.05%)
Jan 24, 2011	32.00	32.18	31.86	32.14	5,723,115	+0.13(+0.40%)
Jan 21, 2011	32.19	32.23	31.94	32.01	5,065,010	+0.08(+0.24%)
Jan 20, 2011	31.79	32.05	31.76	31.93	7,917,756	+0.07(+0.21%)
Jan 19, 2011	32.13	32.21	31.79	31.87	7,462,203	-0.32(-1.00%)
Jan 18, 2011	32.18	32.24	32.10	32.19	4,741,741	+0.09(+0.29%)
Jan 14, 2011	31.84	32.12	31.80	32.10	5,420,801	+0.19(+0.61%)
Jan 13, 2011	31.95	32.01	31.82	31.90	5,482,277	-0.05(-0.16%)
Jan 12, 2011	32.04	32.08	31.88	31.95	24,804,674	+0.08(+0.24%)
Jan 11, 2011	32.11	32.11	31.78	31.88	3,723,248	-0.01(-0.03%)
Jan 10, 2011	31.76	31.96	31.60	31.88	5,392,280	-0.03(-0.08%)
Jan 07, 2011	31.98	32.07	31.64	31.91	6,400,474	-0.02(-0.05%)
Jan 06, 2011	32.06	32.06	31.85	31.93	4,360,957	-0.19(-0.61%)
Jan 05, 2011	31.71	32.14	31.71	32.12	7,272,650	+0.26(+0.82%)
Jan 04, 2011	32.11	32.15	31.69	31.86	4,321,155	-0.18(-0.55%)

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.