Indicators

CONSUMER DISC (NY: XLY )

175.96 +2.17 (+1.25%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	63.35	63.70	62.79	62.87	8,937,136	-0.69(-1.09%)
Jan 29, 2015	62.91	63.68	62.55	63.56	9,501,954	+0.85(+1.36%)
Jan 28, 2015	63.86	63.90	62.63	62.71	5,786,341	-0.83(-1.30%)
Jan 27, 2015	63.32	63.95	63.26	63.53	6,553,038	-0.51(-0.80%)
Jan 26, 2015	63.69	64.08	63.49	64.04	3,844,639	+0.33(+0.52%)
Jan 23, 2015	63.87	64.03	63.55	63.71	5,546,060	-0.09(-0.14%)
Jan 22, 2015	62.83	63.91	62.61	63.80	16,894,262	+1.18(+1.88%)
Jan 21, 2015	62.19	62.82	62.01	62.63	10,433,793	+0.40(+0.65%)
Jan 20, 2015	62.65	62.79	61.66	62.22	15,513,217	-0.36(-0.57%)
Jan 16, 2015	61.80	62.65	61.53	62.58	10,634,258	+0.82(+1.32%)
Jan 15, 2015	62.72	62.97	61.74	61.76	8,963,353	-0.81(-1.29%)
Jan 14, 2015	62.48	62.81	61.85	62.57	11,327,768	-0.76(-1.21%)
Jan 13, 2015	64.04	64.39	62.84	63.33	8,407,047	+0.00(+0.00%)
Jan 12, 2015	63.80	63.88	63.07	63.33	6,706,183	-0.34(-0.54%)
Jan 09, 2015	64.41	64.47	63.60	63.68	6,266,883	-0.75(-1.16%)
Jan 08, 2015	64.00	64.51	63.70	64.42	7,105,311	+0.95(+1.50%)
Jan 07, 2015	63.53	63.53	62.89	63.47	8,250,576	+0.99(+1.58%)
Jan 06, 2015	63.37	63.39	62.06	62.48	7,985,580	-0.63(-1.00%)
Jan 05, 2015	64.10	64.25	62.98	63.11	9,555,221	-1.23(-1.91%)

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.