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 (%)
Feb 28, 2003	18.32	18.52	18.31	18.46	63,843	+0.22(+1.18%)
Feb 27, 2003	18.06	18.31	17.98	18.25	92,151	+0.25(+1.38%)
Feb 26, 2003	18.18	18.21	17.94	18.00	101,306	-0.25(-1.37%)
Feb 25, 2003	17.64	18.26	17.55	18.25	118,773	+0.37(+2.04%)
Feb 24, 2003	18.43	18.43	17.88	17.88	44,329	-0.51(-2.80%)
Feb 21, 2003	18.32	18.45	18.11	18.40	93,476	+0.27(+1.51%)
Feb 20, 2003	18.43	18.43	18.04	18.12	33,969	-0.17(-0.95%)
Feb 19, 2003	18.45	18.51	18.18	18.30	39,751	-0.26(-1.39%)
Feb 18, 2003	18.30	18.58	18.30	18.55	52,399	+0.50(+2.76%)
Feb 14, 2003	17.64	18.11	17.60	18.06	41,558	+0.38(+2.16%)
Feb 13, 2003	17.77	17.79	17.41	17.67	63,120	-0.22(-1.25%)
Feb 12, 2003	17.93	18.00	17.80	17.90	51,918	-0.15(-0.83%)
Feb 11, 2003	18.01	18.32	17.89	18.05	36,137	+0.07(+0.37%)
Feb 10, 2003	17.97	18.10	17.73	17.98	264,047	+0.01(+0.05%)
Feb 07, 2003	18.43	18.43	17.86	17.97	40,113	-0.14(-0.78%)
Feb 06, 2003	18.22	18.33	18.00	18.11	61,073	-0.07(-0.37%)
Feb 05, 2003	18.14	18.46	18.10	18.18	152,261	-0.05(-0.27%)
Feb 04, 2003	18.25	18.30	18.10	18.23	302,835	-0.38(-2.05%)

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.