Indicators

CONSUMER DISC (NY: XLY )

196.69 -0.45 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.45	31.56	31.29	31.40	5,848,918	+0.07(+0.22%)
Jan 28, 2011	32.18	32.21	31.27	31.33	13,145,869	-1.06(-3.26%)
Jan 27, 2011	32.28	32.44	32.18	32.39	5,163,673	+0.25(+0.79%)
Jan 26, 2011	32.19	32.32	32.02	32.13	5,753,898	+0.05(+0.16%)
Jan 25, 2011	31.97	32.11	31.80	32.08	6,764,960	+0.02(+0.05%)
Jan 24, 2011	31.93	32.11	31.79	32.07	5,735,661	+0.13(+0.40%)
Jan 21, 2011	32.12	32.16	31.87	31.94	5,076,113	+0.08(+0.24%)
Jan 20, 2011	31.72	31.98	31.69	31.86	7,935,112	+0.07(+0.21%)
Jan 19, 2011	32.06	32.14	31.72	31.80	7,478,561	-0.32(-1.00%)
Jan 18, 2011	32.11	32.17	32.02	32.12	4,752,135	+0.09(+0.29%)
Jan 14, 2011	31.77	32.05	31.73	32.02	5,432,683	+0.19(+0.61%)
Jan 13, 2011	31.88	31.94	31.75	31.83	5,494,294	-0.05(-0.16%)
Jan 12, 2011	31.97	32.01	31.81	31.88	24,859,046	+0.08(+0.24%)
Jan 11, 2011	32.04	32.04	31.71	31.81	3,731,409	-0.01(-0.03%)
Jan 10, 2011	31.69	31.89	31.54	31.81	5,404,100	-0.03(-0.08%)
Jan 07, 2011	31.91	32.00	31.57	31.84	6,414,504	-0.02(-0.05%)
Jan 06, 2011	31.99	31.99	31.78	31.86	4,370,517	-0.19(-0.61%)
Jan 05, 2011	31.64	32.07	31.64	32.05	7,288,591	+0.26(+0.82%)
Jan 04, 2011	32.04	32.08	31.62	31.79	4,330,628	-0.18(-0.55%)

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.