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 30, 2019	115.22	116.12	115.17	115.97	2,595,907	+0.99(+0.86%)
Sep 27, 2019	115.76	115.83	114.37	114.98	3,702,067	-0.40(-0.35%)
Sep 26, 2019	115.87	116.15	114.86	115.38	3,143,644	-0.50(-0.43%)
Sep 25, 2019	115.30	116.06	114.39	115.88	3,389,280	+0.40(+0.35%)
Sep 24, 2019	116.67	117.01	114.57	115.48	5,581,685	-0.60(-0.51%)
Sep 23, 2019	115.36	116.41	115.21	116.08	2,329,061	+0.40(+0.35%)
Sep 20, 2019	117.24	117.54	115.66	115.67	3,970,693	-1.34(-1.15%)
Sep 19, 2019	117.58	117.72	116.97	117.01	2,369,216	-0.32(-0.27%)
Sep 18, 2019	117.19	117.48	116.19	117.33	3,112,379	-0.06(-0.05%)
Sep 17, 2019	116.48	117.42	116.17	117.39	2,356,470	+0.71(+0.61%)
Sep 16, 2019	117.42	117.51	116.55	116.68	3,551,779	-1.51(-1.28%)
Sep 13, 2019	118.73	118.89	118.10	118.19	2,103,933	-0.24(-0.20%)
Sep 12, 2019	118.43	119.12	118.14	118.43	3,491,089	+0.56(+0.48%)
Sep 11, 2019	117.62	118.11	117.10	117.87	3,559,658	+0.22(+0.19%)
Sep 10, 2019	117.59	117.74	116.47	117.64	3,812,071	-0.47(-0.40%)
Sep 09, 2019	118.07	118.42	117.67	118.11	3,403,439	+0.45(+0.38%)
Sep 06, 2019	117.52	117.96	117.27	117.67	3,647,946	+0.29(+0.25%)
Sep 05, 2019	116.26	117.49	116.26	117.38	3,834,019	+2.20(+1.91%)
Sep 04, 2019	114.63	115.28	114.13	115.17	4,357,089	+1.13(+0.99%)

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.