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, 2023	161.82	162.43	159.46	160.34	6,612,676	+0.85(+0.53%)
Sep 28, 2023	157.16	159.95	156.76	159.50	5,166,363	+1.76(+1.12%)
Sep 27, 2023	158.76	159.28	156.12	157.73	6,279,448	-0.61(-0.38%)
Sep 26, 2023	159.81	160.80	157.99	158.34	5,856,690	-2.94(-1.82%)
Sep 25, 2023	159.63	161.41	160.44	161.28	4,762,248	+0.99(+0.62%)
Sep 22, 2023	162.87	163.21	160.15	160.29	7,143,531	-1.59(-0.98%)
Sep 21, 2023	164.33	164.42	161.86	161.89	6,142,321	-4.54(-2.73%)
Sep 20, 2023	168.65	169.62	166.41	166.43	4,450,239	-1.67(-1.00%)
Sep 19, 2023	168.07	168.43	166.55	168.10	4,179,120	-0.85(-0.50%)
Sep 18, 2023	170.32	170.52	168.72	168.95	3,735,968	-1.86(-1.09%)
Sep 15, 2023	172.98	173.22	170.42	170.81	6,046,541	-2.97(-1.71%)
Sep 14, 2023	172.66	174.23	171.85	173.78	4,916,714	+1.69(+0.98%)
Sep 13, 2023	171.27	172.58	170.71	172.09	4,015,688	+1.35(+0.79%)
Sep 12, 2023	171.68	172.83	170.74	170.74	4,982,639	-1.56(-0.91%)
Sep 11, 2023	170.28	172.57	170.20	172.30	5,355,009	+4.51(+2.69%)
Sep 08, 2023	167.56	168.93	167.32	167.78	2,871,572	+0.00(+0.00%)
Sep 07, 2023	165.55	167.98	165.12	167.78	5,249,756	+0.47(+0.28%)
Sep 06, 2023	167.93	168.19	166.10	167.32	5,609,692	-1.50(-0.89%)
Sep 05, 2023	168.40	169.22	167.42	168.82	4,740,223	+0.12(+0.07%)

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.