Indicators

CONSUMER DISC (NY: XLY )

178.10 -0.96 (-0.54%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	110.94	111.54	110.93	111.05	3,698,493	-0.09(-0.08%)
Sep 27, 2018	110.79	111.43	110.61	111.15	5,604,435	+0.38(+0.34%)
Sep 26, 2018	110.48	111.58	110.36	110.77	7,103,872	+0.25(+0.23%)
Sep 25, 2018	110.31	110.59	110.07	110.51	4,334,893	+0.47(+0.42%)
Sep 24, 2018	110.40	110.40	109.64	110.05	5,110,560	-0.72(-0.65%)
Sep 21, 2018	111.79	111.87	110.73	110.77	8,483,768	-0.49(-0.44%)
Sep 20, 2018	111.01	111.42	110.80	111.26	5,118,546	+0.76(+0.68%)
Sep 19, 2018	110.60	110.77	110.04	110.50	3,359,721	+0.05(+0.04%)
Sep 18, 2018	109.15	110.58	109.14	110.46	3,883,478	+1.39(+1.27%)
Sep 17, 2018	110.28	110.30	108.97	109.07	5,483,174	-1.37(-1.24%)
Sep 14, 2018	110.85	111.06	109.98	110.44	3,285,230	-0.42(-0.38%)
Sep 13, 2018	111.08	111.21	110.62	110.85	4,991,138	+0.19(+0.17%)
Sep 12, 2018	110.48	110.73	109.74	110.67	4,841,199	+0.21(+0.19%)
Sep 11, 2018	109.34	110.53	109.15	110.46	5,174,893	+0.88(+0.80%)
Sep 10, 2018	109.92	109.99	109.29	109.58	4,292,879	+0.41(+0.37%)
Sep 07, 2018	108.67	109.85	108.44	109.17	4,722,512	-0.01(-0.01%)
Sep 06, 2018	109.78	110.12	108.70	109.18	5,920,687	-0.30(-0.28%)
Sep 05, 2018	110.59	110.61	109.40	109.48	7,532,544	-1.19(-1.08%)

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.