Indicators

CONSUMER DISC (NY: XLY )

176.65 UNCHANGED

Streaming Delayed 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 (%)
May 24, 2011	34.00	34.00	33.66	33.71	5,681,092	-0.17(-0.50%)
May 23, 2011	33.78	34.03	33.72	33.88	6,315,723	-0.32(-0.94%)
May 20, 2011	34.39	34.50	34.04	34.20	7,551,085	-0.33(-0.96%)
May 19, 2011	34.52	34.56	34.32	34.53	4,999,510	+0.11(+0.32%)
May 18, 2011	34.05	34.44	33.93	34.42	7,418,232	+0.40(+1.17%)
May 17, 2011	33.88	34.10	33.77	34.02	19,253,442	+0.03(+0.10%)
May 16, 2011	34.30	34.36	33.91	33.99	10,335,092	-0.46(-1.33%)
May 13, 2011	34.73	34.78	34.36	34.44	6,114,435	-0.26(-0.76%)
May 12, 2011	34.29	34.72	34.20	34.71	9,054,259	+0.34(+0.99%)
May 11, 2011	34.67	34.67	34.19	34.37	5,805,965	-0.33(-0.95%)
May 10, 2011	34.35	34.76	34.33	34.70	5,929,299	+0.44(+1.29%)
May 09, 2011	34.22	34.39	34.12	34.26	5,044,330	+0.04(+0.12%)
May 06, 2011	34.66	34.66	34.12	34.22	6,905,457	+0.03(+0.07%)
May 05, 2011	34.03	34.51	33.99	34.19	9,507,829	-0.09(-0.27%)
May 04, 2011	34.40	34.53	34.01	34.28	12,700,272	-0.08(-0.22%)
May 03, 2011	34.53	34.60	34.21	34.36	7,803,283	-0.20(-0.57%)

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.