Indicators

CONSUMER DISC (NY: XLY )

175.54 +1.75 (+1.01%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	26.96	27.41	26.96	27.15	3,861,318	-0.10(-0.37%)
Dec 28, 2007	27.64	27.64	27.25	27.25	794,590	-0.12(-0.46%)
Dec 27, 2007	27.51	27.66	27.36	27.37	3,208,204	-0.39(-1.41%)
Dec 26, 2007	27.59	27.77	27.55	27.76	2,203,579	-0.09(-0.33%)
Dec 24, 2007	27.67	27.89	27.67	27.85	1,448,205	+0.51(+1.85%)
Dec 21, 2007	27.47	27.64	27.35	27.35	6,081,706	-0.14(-0.51%)
Dec 20, 2007	27.35	27.54	27.18	27.49	2,833,595	+0.13(+0.49%)
Dec 19, 2007	27.45	27.64	27.26	27.35	3,772,393	-0.25(-0.90%)
Dec 18, 2007	27.41	27.72	27.26	27.60	4,685,402	+0.26(+0.94%)
Dec 17, 2007	27.64	27.69	27.35	27.35	3,579,605	-0.26(-0.93%)
Dec 14, 2007	28.38	28.38	27.60	27.60	2,296,057	-0.37(-1.31%)
Dec 13, 2007	27.79	28.20	27.74	27.97	4,171,568	-0.18(-0.65%)
Dec 12, 2007	28.52	28.83	27.83	28.15	4,315,407	+0.09(+0.33%)
Dec 11, 2007	28.99	29.15	28.06	28.06	5,325,220	-0.93(-3.21%)
Dec 10, 2007	28.84	29.06	28.79	28.99	2,118,423	+0.02(+0.06%)
Dec 07, 2007	28.86	29.06	28.85	28.97	4,937,458	+0.24(+0.84%)
Dec 06, 2007	28.65	28.90	28.31	28.73	3,152,858	+0.25(+0.87%)
Dec 05, 2007	28.68	28.71	28.33	28.48	4,535,029	-0.04(-0.15%)
Dec 04, 2007	28.68	28.71	28.42	28.52	3,599,304	-0.09(-0.32%)

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.