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 29, 2016	66.47	67.60	66.22	67.54	12,648,374	+0.73(+1.09%)
Jan 28, 2016	66.79	66.99	65.62	66.81	11,405,736	+0.85(+1.28%)
Jan 27, 2016	66.89	67.33	65.65	65.96	11,648,630	-1.05(-1.56%)
Jan 26, 2016	66.29	67.14	65.96	67.01	8,684,182	+0.97(+1.46%)
Jan 25, 2016	66.80	66.97	65.97	66.04	7,808,664	-0.77(-1.15%)
Jan 22, 2016	66.72	67.05	66.39	66.81	7,884,589	+1.15(+1.75%)
Jan 21, 2016	65.03	66.44	64.70	65.66	17,496,186	+0.83(+1.28%)
Jan 20, 2016	64.46	65.39	62.82	64.83	23,530,434	-0.57(-0.88%)
Jan 19, 2016	65.88	66.17	64.74	65.40	12,747,726	+0.25(+0.38%)
Jan 15, 2016	64.79	65.16	65.16	65.16	15,968,105	-1.37(-2.05%)
Jan 14, 2016	66.19	67.11	64.93	66.52	17,469,132	+0.47(+0.72%)
Jan 13, 2016	68.64	68.64	65.91	66.05	16,288,966	-2.31(-3.37%)
Jan 12, 2016	68.08	68.76	67.56	68.36	9,587,634	+0.75(+1.11%)
Jan 11, 2016	67.48	67.88	66.62	67.61	14,520,758	+0.53(+0.79%)
Jan 08, 2016	68.36	68.66	66.92	67.08	11,829,198	-0.73(-1.08%)
Jan 07, 2016	67.85	68.99	67.65	67.81	13,875,741	-1.42(-2.05%)
Jan 06, 2016	68.89	69.59	68.67	69.23	11,100,156	-0.68(-0.98%)
Jan 05, 2016	70.07	70.30	69.41	69.91	8,122,455	-0.09(-0.13%)

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.