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 (%)
May 28, 2010	26.98	27.43	26.81	26.98	13,530,712	-0.42(-1.52%)
May 27, 2010	27.04	27.39	26.80	27.39	12,876,391	+0.95(+3.59%)
May 26, 2010	26.69	27.00	26.33	26.44	16,003,490	-0.08(-0.31%)
May 25, 2010	25.64	26.53	25.40	26.53	60,599	+0.27(+1.02%)
May 24, 2010	26.42	26.63	26.21	26.26	16,865,590	-0.18(-0.69%)
May 21, 2010	25.50	26.58	25.28	26.44	23,527,482	+0.46(+1.76%)
May 20, 2010	26.08	26.61	25.93	25.98	239	-1.05(-3.88%)
May 19, 2010	27.03	27.28	26.55	27.03	18,480,834	-0.17(-0.61%)
May 18, 2010	27.91	28.00	27.08	27.20	18,946,890	-0.52(-1.86%)
May 17, 2010	27.60	27.74	26.99	27.72	16,129,386	+0.21(+0.76%)
May 14, 2010	27.51	27.88	27.29	27.51	17,050,456	-0.47(-1.67%)
May 13, 2010	28.55	28.61	27.95	27.98	12,540,332	-0.64(-2.24%)
May 12, 2010	28.38	28.66	28.20	28.62	12,401,357	+0.41(+1.45%)
May 11, 2010	28.48	28.63	28.17	28.21	15,076,938	-0.01(-0.03%)
May 10, 2010	28.02	28.28	27.92	28.22	19,710,810	+1.40(+5.22%)
May 07, 2010	27.20	27.61	26.36	26.82	35,617,996	-0.47(-1.74%)
May 06, 2010	27.26	28.39	25.86	27.29	40,874	-1.01(-3.56%)
May 05, 2010	28.38	28.75	28.18	28.30	31,608,842	-0.44(-1.52%)
May 04, 2010	29.27	29.33	28.61	28.74	18,947,564	-0.86(-2.92%)

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.