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 28, 2007	30.47	30.57	30.36	30.57	2,991,615	+0.15(+0.49%)
Sep 27, 2007	30.60	30.60	30.43	30.43	3,746,657	-0.15(-0.49%)
Sep 26, 2007	30.36	31.29	30.14	30.57	8,009,122	+0.43(+1.43%)
Sep 25, 2007	30.30	30.30	29.96	30.14	10,100,644	-0.40(-1.30%)
Sep 24, 2007	30.87	30.93	30.54	30.54	3,415,995	-0.26(-0.84%)
Sep 21, 2007	31.13	31.13	30.77	30.80	2,844,052	-0.05(-0.16%)
Sep 20, 2007	31.39	31.39	30.85	30.85	3,577,893	-0.62(-1.98%)
Sep 19, 2007	31.56	32.45	31.29	31.47	6,596,814	+0.06(+0.18%)
Sep 18, 2007	30.47	31.41	30.38	31.41	5,357,323	+1.18(+3.90%)
Sep 17, 2007	30.31	30.41	30.20	30.23	1,861,463	-0.37(-1.22%)
Sep 14, 2007	30.25	30.61	30.08	30.61	4,810,243	+0.20(+0.66%)
Sep 13, 2007	30.26	30.58	30.11	30.41	3,386,241	+0.42(+1.38%)
Sep 12, 2007	29.94	30.14	29.93	29.99	1,415,280	+0.02(+0.06%)
Sep 11, 2007	29.77	30.08	29.76	29.98	3,906,507	+0.33(+1.12%)
Sep 10, 2007	29.96	30.02	29.50	29.64	7,194,453	-0.16(-0.53%)
Sep 07, 2007	30.07	30.08	29.78	29.80	10,699,866	-0.73(-2.39%)
Sep 06, 2007	30.57	30.66	30.33	30.53	2,078,652	+0.07(+0.25%)
Sep 05, 2007	30.53	30.62	30.33	30.46	5,255,534	-0.49(-1.58%)

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.