Indicators

CONSUMER DISC (NY: XLY )

178.70 +0.91 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	108.74	111.82	108.48	111.66	21,387,458	-0.72(-0.64%)
Feb 27, 2020	114.71	117.10	112.32	112.38	18,378,878	-4.73(-4.04%)
Feb 26, 2020	118.75	119.85	116.81	117.11	12,822,232	-0.94(-0.79%)
Feb 25, 2020	122.35	122.61	117.77	118.05	15,155,679	-3.24(-2.67%)
Feb 24, 2020	121.35	122.46	120.69	121.29	9,080,522	-4.32(-3.44%)
Feb 21, 2020	127.00	127.13	125.28	125.61	6,391,517	-1.95(-1.53%)
Feb 20, 2020	127.40	127.90	125.98	127.55	5,618,749	+0.05(+0.04%)
Feb 19, 2020	127.39	127.95	127.32	127.51	2,404,685	+0.57(+0.45%)
Feb 18, 2020	126.76	127.35	126.23	126.94	3,495,976	-0.01(-0.01%)
Feb 14, 2020	127.38	127.53	126.60	126.95	2,572,354	-0.18(-0.14%)
Feb 13, 2020	126.86	127.61	126.50	127.13	3,686,170	-0.23(-0.18%)
Feb 12, 2020	126.70	127.43	126.68	127.36	4,051,177	+1.29(+1.02%)
Feb 11, 2020	125.60	126.61	125.29	126.07	5,713,663	+0.98(+0.79%)
Feb 10, 2020	123.59	125.10	123.59	125.09	3,043,204	+1.40(+1.13%)
Feb 07, 2020	123.67	124.28	123.19	123.69	3,769,473	-0.54(-0.43%)
Feb 06, 2020	124.79	124.82	124.23	124.23	5,726,132	-0.28(-0.22%)
Feb 05, 2020	124.70	124.85	123.64	124.51	6,926,499	+0.63(+0.51%)
Feb 04, 2020	123.45	124.30	123.17	123.88	8,657,943	+2.22(+1.82%)

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.