Indicators

CONSUMER DISC (NY: XLY )

175.97 +0.98 (+0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.60	27.69	27.50	27.59	1,109,915	-0.10(-0.36%)
Jan 30, 2006	27.42	27.85	27.42	27.69	695,654	-0.07(-0.24%)
Jan 27, 2006	27.64	27.89	27.62	27.75	350,899	+0.12(+0.45%)
Jan 26, 2006	27.63	27.69	27.52	27.63	411,972	+0.12(+0.42%)
Jan 25, 2006	27.61	27.68	27.40	27.51	1,517,912	-0.10(-0.36%)
Jan 24, 2006	27.48	27.62	27.43	27.61	859,479	+0.27(+1.00%)
Jan 23, 2006	27.40	27.45	27.28	27.34	952,113	-0.02(-0.06%)
Jan 20, 2006	27.83	27.83	27.32	27.35	1,163,399	-0.47(-1.70%)
Jan 19, 2006	27.73	27.94	27.69	27.83	786,240	+0.21(+0.75%)
Jan 18, 2006	27.53	27.79	27.50	27.62	1,461,778	-0.09(-0.33%)
Jan 17, 2006	27.76	27.81	27.64	27.71	293,801	-0.15(-0.54%)
Jan 13, 2006	27.90	27.93	27.77	27.86	506,894	+0.01(+0.03%)
Jan 12, 2006	28.04	28.04	27.83	27.85	383,904	-0.25(-0.89%)
Jan 11, 2006	28.08	28.33	27.94	28.10	1,090,641	+0.14(+0.50%)
Jan 10, 2006	27.87	28.02	27.84	27.96	635,424	+0.01(+0.03%)
Jan 09, 2006	27.69	27.95	27.69	27.95	785,637	+0.28(+1.02%)
Jan 06, 2006	27.57	27.70	27.44	27.67	388,000	+0.22(+0.82%)
Jan 05, 2006	27.48	27.54	27.35	27.44	766,484	+0.02(+0.09%)
Jan 04, 2006	27.40	27.44	27.25	27.42	4,039,494	+0.02(+0.09%)

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.