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 (%)
Feb 27, 2009	14.47	14.87	14.32	14.55	0	-0.10(-0.68%)
Feb 26, 2009	15.18	15.27	14.62	14.65	7,955,688	-0.32(-2.11%)
Feb 25, 2009	15.05	15.27	14.69	14.97	14,507,326	-0.14(-0.93%)
Feb 24, 2009	14.51	15.23	14.51	15.11	11,504,217	+0.63(+4.36%)
Feb 23, 2009	14.89	15.11	14.39	14.48	8,221,108	-0.33(-2.24%)
Feb 20, 2009	14.50	15.01	14.50	14.81	16,200,078	-0.10(-0.67%)
Feb 19, 2009	15.18	15.37	14.89	14.91	10,966,319	-0.16(-1.05%)
Feb 18, 2009	15.17	15.25	14.88	15.07	11,862,788	-0.10(-0.66%)
Feb 17, 2009	15.11	15.37	14.97	15.17	5,752,261	-0.60(-3.79%)
Feb 13, 2009	15.93	16.14	15.74	15.76	8,760,228	-0.26(-1.61%)
Feb 12, 2009	15.61	16.06	15.48	16.02	11,513,930	+0.02(+0.16%)
Feb 11, 2009	16.01	16.13	15.77	16.00	6,080,107	+0.12(+0.79%)
Feb 10, 2009	16.54	16.64	15.80	15.87	9,174,937	-0.79(-4.73%)
Feb 09, 2009	16.76	16.77	16.44	16.66	4,810,661	-0.05(-0.30%)
Feb 06, 2009	16.47	16.89	16.18	16.71	8,213,479	+0.46(+2.86%)
Feb 05, 2009	15.88	16.37	15.76	16.25	7,699,768	+0.30(+1.87%)
Feb 04, 2009	16.14	16.43	15.86	15.95	8,247,973	-0.36(-2.19%)
Feb 03, 2009	15.90	16.43	15.71	16.30	7,685,234	+0.45(+2.83%)

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.