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 26, 2010	25.30	25.40	25.15	25.34	7,602,443	+0.04(+0.16%)
Feb 25, 2010	24.82	25.30	24.82	25.29	6,889,089	+0.04(+0.16%)
Feb 24, 2010	25.05	25.28	24.94	25.25	7,632,275	+0.32(+1.30%)
Feb 23, 2010	25.03	25.17	24.85	24.93	6,896,676	-0.15(-0.60%)
Feb 22, 2010	25.16	25.20	25.03	25.08	4,284,956	-0.01(-0.03%)
Feb 19, 2010	25.05	25.17	24.91	25.09	6,926,334	+0.06(+0.23%)
Feb 18, 2010	24.81	25.04	24.74	25.03	7,128,323	+0.16(+0.63%)
Feb 17, 2010	24.78	24.87	24.63	24.87	5,578,159	+0.20(+0.81%)
Feb 16, 2010	24.54	24.67	24.31	24.67	5,445,825	+0.39(+1.61%)
Feb 12, 2010	24.00	24.28	24.28	24.28	7,630,397	+0.00(+0.00%)
Feb 11, 2010	23.93	24.28	23.78	24.28	7,019,797	+0.28(+1.18%)
Feb 10, 2010	24.12	24.13	23.79	24.00	6,705,050	-0.10(-0.41%)
Feb 09, 2010	23.94	24.25	23.86	24.10	8,317,596	+0.16(+0.66%)
Feb 08, 2010	23.93	24.12	23.73	23.94	7,681,522	+0.06(+0.24%)
Feb 05, 2010	23.94	24.05	23.42	23.88	10,002,843	-0.07(-0.28%)
Feb 04, 2010	24.46	24.52	23.94	23.95	12,197,936	-0.71(-2.89%)
Feb 03, 2010	24.58	24.72	24.51	24.66	5,858,396	+0.02(+0.07%)
Feb 02, 2010	24.36	24.66	24.22	24.65	6,617,684	+0.52(+2.15%)

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.