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 30, 2011	33.78	33.78	33.56	33.56	2,310,856	-0.22(-0.64%)
Dec 29, 2011	33.44	33.78	33.44	33.78	2,630,225	+0.34(+1.03%)
Dec 28, 2011	33.90	33.90	33.33	33.43	3,101,847	-0.37(-1.09%)
Dec 27, 2011	33.57	33.88	33.54	33.80	2,429,826	+0.10(+0.31%)
Dec 23, 2011	33.49	33.72	33.42	33.70	2,315,468	+0.46(+1.40%)
Dec 21, 2011	33.17	33.32	32.92	33.23	3,880,772	+0.11(+0.34%)
Dec 20, 2011	32.73	33.19	32.69	33.12	6,582,505	+0.89(+2.75%)
Dec 19, 2011	32.68	32.86	32.14	32.24	6,000,878	-0.36(-1.11%)
Dec 16, 2011	32.81	32.99	32.55	32.60	14,454,838	-0.00(-0.00%)
Dec 15, 2011	32.80	32.86	32.55	32.60	8,722,808	+0.05(+0.16%)
Dec 14, 2011	32.82	32.82	32.33	32.55	9,350,921	-0.34(-1.04%)
Dec 13, 2011	33.71	33.76	32.75	32.89	9,235,307	-0.66(-1.96%)
Dec 12, 2011	33.40	33.58	33.08	33.55	16,656,631	-0.10(-0.30%)
Dec 09, 2011	33.27	33.77	33.27	33.65	7,721,512	+0.55(+1.65%)
Dec 08, 2011	33.64	33.74	33.04	33.10	7,450,320	-0.72(-2.12%)
Dec 07, 2011	33.48	33.98	33.31	33.82	5,516,961	+0.21(+0.64%)
Dec 06, 2011	33.68	33.80	33.51	33.61	7,182,462	-0.11(-0.33%)
Dec 05, 2011	33.92	33.99	33.51	33.72	5,369,365	+0.31(+0.92%)
Dec 02, 2011	33.53	33.72	33.38	33.41	6,699,834	+0.26(+0.77%)

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.