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, 2023	179.60	179.90	177.81	178.42	4,143,349	-1.11(-0.62%)
Dec 28, 2023	180.73	181.06	179.39	179.53	2,810,490	-0.94(-0.52%)
Dec 27, 2023	180.08	180.94	179.99	180.47	3,756,106	+0.62(+0.34%)
Dec 26, 2023	179.49	180.08	179.14	179.85	2,746,347	+0.76(+0.42%)
Dec 22, 2023	179.70	180.47	178.35	179.09	4,270,775	-1.33(-0.74%)
Dec 21, 2023	179.59	180.47	178.58	180.42	3,935,722	+2.70(+1.52%)
Dec 20, 2023	180.21	181.79	177.67	177.71	4,319,820	-3.30(-1.82%)
Dec 19, 2023	180.22	181.48	180.18	181.01	3,604,881	+1.41(+0.78%)
Dec 18, 2023	179.07	180.18	178.71	179.61	3,868,118	+1.11(+0.62%)
Dec 15, 2023	178.17	178.94	177.58	178.50	5,651,580	+0.37(+0.21%)
Dec 14, 2023	177.31	178.84	176.63	178.13	7,674,810	+2.36(+1.34%)
Dec 13, 2023	173.44	175.96	172.09	175.77	5,470,871	+2.27(+1.31%)
Dec 12, 2023	172.77	173.62	172.09	173.50	3,719,884	+0.54(+0.31%)
Dec 11, 2023	172.31	173.18	171.78	172.96	9,677,934	+0.46(+0.27%)
Dec 08, 2023	170.85	172.83	170.72	172.50	4,064,434	+0.79(+0.46%)
Dec 07, 2023	171.00	172.03	170.45	171.72	3,704,748	+1.40(+0.82%)
Dec 06, 2023	171.34	172.18	170.18	170.31	6,138,366	+0.25(+0.15%)
Dec 05, 2023	168.85	171.75	168.71	170.06	3,926,836	+0.30(+0.18%)
Dec 04, 2023	169.18	170.50	168.76	169.76	9,275,508	-0.65(-0.38%)

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.