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 (%)
Oct 29, 2010	29.68	29.75	29.54	29.67	8,028,473	-0.01(-0.03%)
Oct 28, 2010	29.71	29.77	29.48	29.68	9,198,692	+0.13(+0.46%)
Oct 27, 2010	29.50	29.60	29.27	29.54	7,647,600	-0.06(-0.20%)
Oct 25, 2010	29.60	29.86	29.57	29.60	7,467,752	+0.19(+0.63%)
Oct 22, 2010	29.20	29.44	29.17	29.42	5,254,411	+0.16(+0.55%)
Oct 21, 2010	29.23	29.60	29.03	29.26	12,759,031	+0.17(+0.58%)
Oct 20, 2010	28.83	29.21	28.78	29.09	8,366,357	+0.37(+1.29%)
Oct 19, 2010	28.91	29.02	28.56	28.72	12,568,373	-0.53(-1.81%)
Oct 18, 2010	29.19	29.25	29.00	29.25	7,892,658	+0.04(+0.14%)
Oct 15, 2010	29.16	29.22	28.85	29.21	9,340,549	+0.21(+0.73%)
Oct 14, 2010	29.03	29.16	28.81	29.00	5,545,529	-0.03(-0.12%)
Oct 13, 2010	29.12	29.26	28.98	29.03	7,052,853	+0.04(+0.14%)
Oct 12, 2010	28.86	29.06	28.64	28.99	5,913,006	+0.07(+0.23%)
Oct 11, 2010	28.95	29.04	28.84	28.92	5,151,407	+0.01(+0.03%)
Oct 08, 2010	28.91	29.01	28.56	28.91	7,704,417	+0.29(+1.03%)
Oct 07, 2010	28.64	28.67	28.33	28.62	5,890,464	+0.13(+0.47%)
Oct 06, 2010	28.62	28.66	28.36	28.48	6,622,976	-0.19(-0.67%)
Oct 05, 2010	28.39	28.74	28.33	28.68	5,939	+0.59(+2.10%)
Oct 04, 2010	28.05	28.29	27.86	28.09	8,281,987	-0.06(-0.21%)

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.