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, 2017	80.48	80.49	80.02	80.09	4,410,096	-0.60(-0.75%)
Feb 27, 2017	80.62	80.74	80.35	80.69	3,717,049	+0.09(+0.12%)
Feb 24, 2017	80.09	80.60	79.91	80.60	5,226,602	+0.37(+0.46%)
Feb 23, 2017	80.87	80.97	80.16	80.22	3,731,843	-0.55(-0.68%)
Feb 22, 2017	80.69	80.86	80.60	80.77	2,421,804	+0.00(+0.00%)
Feb 21, 2017	80.66	80.95	80.47	80.77	3,868,712	+0.46(+0.58%)
Feb 17, 2017		80.31	80.31	80.31	0	+0.26(+0.32%)
Feb 16, 2017	80.37	80.46	79.90	80.05	3,324,401	-0.41(-0.51%)
Feb 15, 2017	79.91	80.48	79.77	80.46	5,128,012	+0.42(+0.52%)
Feb 14, 2017	79.55	80.04	79.52	80.04	3,416,732	+0.45(+0.57%)
Feb 13, 2017	79.68	79.78	79.47	79.58	4,754,765	+0.09(+0.12%)
Feb 10, 2017	79.12	79.52	79.08	79.49	4,126,225	+0.48(+0.61%)
Feb 09, 2017	78.52	79.20	78.55	79.01	3,806,108	+0.49(+0.63%)
Feb 08, 2017	78.04	78.61	78.04	78.52	4,453,967	+0.48(+0.62%)
Feb 07, 2017	78.15	78.27	77.95	78.04	6,174,838	-0.07(-0.09%)
Feb 06, 2017	78.12	78.31	77.98	78.11	4,248,380	-0.23(-0.30%)
Feb 03, 2017	78.20	78.47	78.06	78.34	3,938,725	-0.10(-0.13%)
Feb 02, 2017	78.39	78.79	78.30	78.44	4,401,160	-0.06(-0.08%)

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.