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 31, 2023	172.20	172.76	171.63	172.75	3,491,804	+0.97(+0.57%)
Jul 28, 2023	170.75	172.23	170.21	171.77	3,994,794	+2.86(+1.70%)
Jul 27, 2023	172.40	172.72	168.58	168.91	4,758,873	-1.77(-1.04%)
Jul 26, 2023	169.64	171.42	169.48	170.68	4,442,801	-0.04(-0.02%)
Jul 25, 2023	171.03	171.38	170.28	170.72	3,260,592	-0.40(-0.23%)
Jul 24, 2023	169.76	171.38	169.04	171.11	4,853,650	+1.11(+0.66%)
Jul 21, 2023	171.48	171.52	169.26	170.00	5,272,292	+0.04(+0.02%)
Jul 20, 2023	173.94	174.18	169.72	169.96	9,791,283	-5.99(-3.41%)
Jul 19, 2023	175.79	176.78	175.61	175.96	6,581,742	+0.62(+0.35%)
Jul 18, 2023	174.00	175.75	173.48	175.34	4,741,103	+0.72(+0.41%)
Jul 17, 2023	174.02	175.04	173.84	174.62	4,205,861	+0.71(+0.41%)
Jul 14, 2023	173.46	174.68	173.15	173.92	3,982,699	+0.45(+0.26%)
Jul 13, 2023	173.46	173.90	172.25	173.47	3,716,291	+1.61(+0.94%)
Jul 12, 2023	172.65	172.87	171.46	171.86	5,095,122	+1.53(+0.90%)
Jul 11, 2023	169.38	170.62	169.24	170.33	4,844,355	+1.41(+0.84%)
Jul 10, 2023	168.53	169.05	167.47	168.92	5,349,990	+0.52(+0.31%)
Jul 07, 2023	168.28	170.07	167.97	168.40	5,312,305	+0.21(+0.12%)
Jul 06, 2023	168.79	169.11	167.41	168.19	5,770,347	-2.75(-1.61%)
Jul 05, 2023	170.61	171.21	169.93	170.94	7,306,161	+0.07(+0.04%)

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.