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 29, 2017		92.70	92.70	92.70	0	-0.54(-0.58%)
Dec 28, 2017	93.32	93.32	93.05	93.25	4,466,786	+0.25(+0.27%)
Dec 27, 2017	93.35	93.36	92.91	92.99	1,987,534	-0.19(-0.20%)
Dec 26, 2017	92.86	93.28	92.86	93.18	1,594,917	+0.21(+0.22%)
Dec 22, 2017	93.03	93.03	92.80	92.97	3,429,979	-0.18(-0.19%)
Dec 21, 2017	92.67	93.33	92.60	93.15	2,512,335	+0.60(+0.65%)
Dec 20, 2017	93.05	93.11	92.51	92.55	2,623,691	-0.18(-0.19%)
Dec 19, 2017	92.96	93.07	92.57	92.73	6,371,288	-0.12(-0.13%)
Dec 18, 2017	92.61	93.01	92.50	92.85	6,396,388	+0.83(+0.90%)
Dec 15, 2017	92.05	92.27	91.81	92.03	7,166,994	+0.40(+0.43%)
Dec 14, 2017	91.45	91.90	91.38	91.63	4,537,063	+0.28(+0.31%)
Dec 13, 2017	91.46	91.56	91.21	91.35	3,688,422	+0.07(+0.08%)
Dec 12, 2017	91.49	91.56	91.24	91.27	2,947,249	+0.04(+0.04%)
Dec 11, 2017	91.11	91.26	90.92	91.24	3,574,700	+0.20(+0.22%)
Dec 08, 2017	90.86	91.22	90.64	91.04	6,188,587	+0.43(+0.48%)
Dec 07, 2017	90.61	90.78	90.18	90.61	4,220,962	+0.23(+0.26%)
Dec 06, 2017	90.84	91.02	90.32	90.38	6,108,106	-0.59(-0.65%)
Dec 05, 2017	91.46	91.68	90.94	90.96	7,994,775	-0.52(-0.57%)
Dec 04, 2017	91.36	92.09	91.32	91.49	7,234,898	+1.05(+1.16%)

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.