Indicators

CONSUMER DISC (NY: XLY )

177.81 -0.28 (-0.16%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	40.56	40.83	40.35	40.65	4,193,158	-0.17(-0.43%)
Sep 27, 2012	40.57	40.98	40.50	40.83	3,334,145	+0.41(+1.01%)
Sep 26, 2012	40.67	40.76	40.27	40.42	4,047,924	-0.28(-0.68%)
Sep 25, 2012	41.31	41.46	40.69	40.70	3,401,787	-0.48(-1.17%)
Sep 24, 2012	41.16	41.28	41.05	41.18	3,094,382	-0.12(-0.28%)
Sep 21, 2012	41.50	41.56	41.24	41.29	5,419,892	-0.03(-0.07%)
Sep 20, 2012	41.17	41.33	41.01	41.32	4,081,805	-0.05(-0.13%)
Sep 19, 2012	41.08	41.50	41.01	41.38	6,900,852	+0.42(+1.04%)
Sep 18, 2012	41.02	41.07	40.87	40.95	3,774,221	-0.20(-0.48%)
Sep 17, 2012	41.27	41.27	41.03	41.15	3,131,429	-0.16(-0.38%)
Sep 14, 2012	41.25	41.57	41.19	41.31	6,044,698	+0.16(+0.40%)
Sep 13, 2012	40.61	41.24	40.49	41.14	6,763,818	+0.52(+1.28%)
Sep 12, 2012	40.58	40.69	40.43	40.62	5,688,500	+0.20(+0.49%)
Sep 11, 2012	40.45	40.55	40.36	40.42	3,571,452	-0.02(-0.04%)
Sep 10, 2012	40.50	40.68	40.42	40.44	3,396,689	-0.06(-0.15%)
Sep 07, 2012	40.41	40.55	40.35	40.50	5,504,757	+0.22(+0.55%)
Sep 06, 2012	39.64	40.31	39.63	40.28	6,219,000	+0.88(+2.23%)
Sep 05, 2012	39.39	39.56	39.28	39.40	7,164,911	+0.06(+0.15%)

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.