Indicators

CONSUMER DISC (NY: XLY )

178.10 -0.96 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	84.02	84.42	83.98	84.33	3,708,861	+0.32(+0.38%)
Sep 28, 2017	83.99	84.08	83.86	84.01	3,845,326	-0.10(-0.12%)
Sep 27, 2017		84.27	83.50	84.11	5,585,792	+0.46(+0.55%)
Sep 26, 2017	83.89	84.06	83.47	83.65	3,282,871	+0.01(+0.01%)
Sep 25, 2017	83.79	83.98	83.38	83.64	7,656,572	-0.18(-0.21%)
Sep 22, 2017	83.47	83.87	83.45	83.82	3,328,853	+0.14(+0.17%)
Sep 21, 2017	83.79	83.89	83.54	83.68	4,494,603	-0.14(-0.17%)
Sep 20, 2017	83.66	83.89	83.37	83.82	3,962,959	+0.28(+0.34%)
Sep 19, 2017	83.63	83.77	83.23	83.54	6,837,159	-0.07(-0.09%)
Sep 18, 2017	84.17	84.23	83.43	83.62	7,017,703	-0.29(-0.35%)
Sep 15, 2017	83.98	84.22	83.86	83.91	4,177,934	-0.24(-0.28%)
Sep 14, 2017	84.39	84.61	84.11	84.14	3,770,096	-0.46(-0.54%)
Sep 13, 2017	83.95	84.60	83.95	84.60	3,528,535	+0.61(+0.72%)
Sep 12, 2017	83.83	84.11	83.72	83.99	2,915,920	+0.37(+0.45%)
Sep 11, 2017	83.48	83.70	83.41	83.62	3,592,856	+0.44(+0.53%)
Sep 08, 2017	83.30	83.38	83.04	83.18	2,776,411	-0.29(-0.35%)
Sep 07, 2017	84.38	84.49	83.27	83.47	5,739,463	-0.73(-0.86%)
Sep 06, 2017	83.81	84.30	83.63	84.20	3,220,974	+0.52(+0.62%)
Sep 05, 2017	83.79	84.14	83.19	83.68	5,312,314	-0.35(-0.41%)

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.