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 (%)
Jul 29, 2005	29.06	29.07	28.76	28.76	561,462	-0.32(-1.09%)
Jul 28, 2005	28.84	29.08	28.84	29.07	527,011	+0.29(+1.01%)
Jul 27, 2005	28.76	28.78	28.55	28.78	303,678	+0.07(+0.26%)
Jul 26, 2005	28.63	28.72	28.54	28.71	278,984	+0.23(+0.82%)
Jul 25, 2005	28.68	28.83	28.47	28.47	358,849	-0.22(-0.78%)
Jul 22, 2005	28.56	28.74	28.52	28.70	179,003	+0.14(+0.49%)
Jul 21, 2005	28.64	28.72	28.46	28.56	284,164	-0.07(-0.23%)
Jul 20, 2005	28.45	28.65	28.28	28.62	926,093	+0.11(+0.38%)
Jul 19, 2005	28.43	28.53	28.36	28.52	1,328,911	+0.17(+0.62%)
Jul 18, 2005	28.23	28.42	28.14	28.34	393,662	+0.02(+0.09%)
Jul 15, 2005	28.21	28.38	28.15	28.32	235,619	+0.12(+0.41%)
Jul 14, 2005	28.27	28.37	28.13	28.20	293,921	+0.15(+0.53%)
Jul 13, 2005	28.25	28.25	27.99	28.05	244,533	-0.07(-0.27%)
Jul 12, 2005	28.01	28.19	27.89	28.13	670,839	+0.18(+0.65%)
Jul 11, 2005	27.79	27.99	27.79	27.94	384,507	+0.15(+0.54%)
Jul 08, 2005	27.44	27.80	27.37	27.79	1,226,158	+0.42(+1.55%)
Jul 07, 2005	27.05	27.40	26.94	27.37	494,848	+0.08(+0.30%)
Jul 06, 2005	27.44	27.52	27.25	27.29	261,517	-0.25(-0.90%)
Jul 05, 2005	27.35	27.56	27.20	27.54	310,424	+0.26(+0.94%)

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.