Indicators

CONSUMER DISC (NY: XLY )

175.54 +1.75 (+1.01%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	114.00	114.39	113.96	114.15	6,958,393	+0.33(+0.29%)
Jun 27, 2019	113.51	113.95	113.32	113.82	2,040,974	+0.71(+0.63%)
Jun 26, 2019	113.16	113.56	112.99	113.12	2,545,963	+0.36(+0.32%)
Jun 25, 2019	114.07	114.24	112.58	112.75	3,338,652	-1.09(-0.96%)
Jun 24, 2019	114.50	114.65	113.81	113.84	3,018,066	-0.61(-0.54%)
Jun 21, 2019	114.86	115.17	114.45	114.46	5,452,183	-0.53(-0.46%)
Jun 20, 2019	115.13	115.28	114.09	114.99	4,388,970	+0.79(+0.69%)
Jun 19, 2019	114.10	114.42	113.33	114.20	3,211,922	+0.21(+0.18%)
Jun 18, 2019	113.93	114.73	113.62	113.99	4,609,200	+0.86(+0.76%)
Jun 17, 2019	113.29	113.51	112.99	113.13	2,810,676	+0.05(+0.04%)
Jun 14, 2019	112.81	113.31	112.58	113.08	2,669,054	+0.25(+0.22%)
Jun 13, 2019	112.24	112.99	112.17	112.83	4,030,365	+1.00(+0.90%)
Jun 12, 2019	111.82	112.26	111.58	111.83	2,926,531	-0.03(-0.03%)
Jun 11, 2019	112.32	112.82	111.39	111.86	5,270,145	+0.43(+0.39%)
Jun 10, 2019	111.20	112.42	111.12	111.43	3,908,349	+0.94(+0.85%)
Jun 07, 2019	109.40	110.83	109.22	110.49	4,238,403	+1.58(+1.45%)
Jun 06, 2019	108.37	109.19	107.92	108.92	3,834,898	+0.55(+0.51%)
Jun 05, 2019	108.45	108.58	107.30	108.37	5,510,190	+0.53(+0.50%)
Jun 04, 2019	105.93	107.87	105.02	107.83	6,013,829	+2.84(+2.71%)

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.