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 (%)
Jul 29, 2011	33.77	34.12	33.48	33.79	10,717,633	-0.16(-0.48%)
Jul 28, 2011	34.17	34.42	33.88	33.95	7,830,056	-0.17(-0.50%)
Jul 27, 2011	34.69	34.70	34.06	34.12	11,274,356	-0.61(-1.74%)
Jul 26, 2011	34.80	34.84	34.58	34.73	5,831,400	-0.06(-0.17%)
Jul 25, 2011	34.63	34.94	34.63	34.79	4,662,866	-0.23(-0.66%)
Jul 22, 2011	34.90	35.07	34.76	35.02	4,816,229	+0.14(+0.39%)
Jul 21, 2011	34.64	35.08	34.63	34.88	8,148,234	+0.40(+1.16%)
Jul 20, 2011	34.73	34.74	34.35	34.48	5,851,542	-0.18(-0.52%)
Jul 19, 2011	34.26	34.74	34.26	34.66	9,952,046	+0.66(+1.93%)
Jul 18, 2011	34.18	34.25	33.77	34.00	7,068,358	-0.33(-0.97%)
Jul 15, 2011	34.49	34.49	34.09	34.34	18,391,174	+0.02(+0.05%)
Jul 14, 2011	34.68	34.84	34.19	34.32	7,103,515	-0.26(-0.76%)
Jul 13, 2011	34.63	34.96	34.52	34.58	7,176,396	+0.18(+0.52%)
Jul 12, 2011	34.52	34.78	34.39	34.40	11,141,083	-0.17(-0.49%)
Jul 11, 2011	34.73	35.00	34.44	34.58	11,696,077	-0.68(-1.93%)
Jul 08, 2011	34.98	35.26	34.92	35.26	7,252,938	-0.21(-0.60%)
Jul 07, 2011	35.37	35.61	35.32	35.47	9,236,880	+0.49(+1.39%)
Jul 06, 2011	35.04	35.05	34.87	34.98	6,482,318	-0.13(-0.36%)
Jul 05, 2011	34.90	35.24	34.85	35.11	13,890,270	+0.15(+0.44%)

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.