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, 2006	29.24	29.25	29.00	29.01	1,479,485	-0.16(-0.54%)
Sep 28, 2006	29.20	29.30	28.95	29.17	1,738,955	-0.01(-0.03%)
Sep 27, 2006	29.14	29.40	29.12	29.18	3,647,518	-0.05(-0.17%)
Sep 26, 2006	28.91	29.24	28.87	29.23	2,345,952	+0.25(+0.86%)
Sep 25, 2006	28.61	29.08	28.53	28.98	2,675,409	+0.44(+1.54%)
Sep 22, 2006	28.57	28.57	28.33	28.54	3,489,837	-0.02(-0.09%)
Sep 21, 2006	28.83	28.86	28.47	28.57	3,405,515	-0.16(-0.55%)
Sep 20, 2006	28.60	28.80	28.60	28.72	1,932,052	+0.21(+0.73%)
Sep 19, 2006	28.47	28.52	28.32	28.52	2,070,340	+0.06(+0.20%)
Sep 18, 2006	28.54	28.57	28.35	28.46	2,332,340	-0.15(-0.52%)
Sep 15, 2006	28.62	28.69	28.46	28.61	3,590,300	+0.07(+0.23%)
Sep 14, 2006	28.62	28.62	28.32	28.54	1,333,849	-0.07(-0.26%)
Sep 13, 2006	28.53	28.67	28.44	28.62	2,678,541	+0.12(+0.41%)
Sep 12, 2006	27.85	28.54	27.85	28.50	2,739,373	+0.65(+2.33%)
Sep 11, 2006	27.64	27.92	27.53	27.85	994,515	+0.22(+0.78%)
Sep 08, 2006	27.33	27.64	27.31	27.64	425,222	+0.25(+0.91%)
Sep 07, 2006	27.16	27.54	27.16	27.39	1,385,406	+0.09(+0.33%)
Sep 06, 2006	27.52	27.54	27.30	27.30	1,553,206	-0.34(-1.23%)
Sep 05, 2006	27.55	27.65	27.54	27.64	1,026,075	+0.08(+0.30%)

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.