Indicators

CONSUMER DISC (NY: XLY )

173.79 -2.86 (-1.62%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	37.31	37.42	37.14	37.15	11,051,960	-0.14(-0.37%)
Feb 28, 2012	37.08	37.30	36.99	37.29	7,122,294	+0.21(+0.56%)
Feb 27, 2012	36.73	37.13	36.63	37.08	5,156,798	+0.22(+0.58%)
Feb 24, 2012	36.91	37.02	36.81	36.86	3,220,615	-0.04(-0.12%)
Feb 23, 2012	36.73	36.92	36.59	36.91	4,111,375	+0.18(+0.49%)
Feb 22, 2012	36.82	36.88	36.60	36.73	5,385,462	-0.09(-0.26%)
Feb 21, 2012	37.07	37.16	36.74	36.82	4,788,099	-0.13(-0.35%)
Feb 17, 2012	36.73	37.01	36.73	36.95	3,918,890	+0.32(+0.87%)
Feb 16, 2012	36.42	36.68	36.39	36.63	5,775,443	+0.15(+0.42%)
Feb 15, 2012	36.80	36.87	36.39	36.48	5,778,739	-0.16(-0.45%)
Feb 14, 2012	36.49	36.67	36.37	36.64	4,480,877	-0.04(-0.12%)
Feb 13, 2012	36.65	36.73	36.55	36.68	5,626,760	+0.29(+0.80%)
Feb 10, 2012	36.22	36.43	36.18	36.39	3,701,241	-0.20(-0.54%)
Feb 09, 2012	36.51	36.62	36.26	36.59	4,801,009	+0.06(+0.16%)
Feb 08, 2012	36.53	36.70	36.30	36.53	4,953,943	+0.09(+0.24%)
Feb 07, 2012	36.27	36.49	36.16	36.44	10,938,923	+0.17(+0.47%)
Feb 06, 2012	36.12	36.33	36.11	36.27	3,006,378	-0.08(-0.21%)
Feb 03, 2012	35.87	36.35	35.87	36.35	6,466,819	+0.73(+2.05%)
Feb 02, 2012	35.64	35.70	35.45	35.62	4,193,770	-0.04(-0.12%)

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.