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, 2017	78.26	78.49	77.92	78.49	5,109,985	-0.12(-0.15%)
Jan 30, 2017	78.58	78.67	77.91	78.61	4,089,102	-0.09(-0.12%)
Jan 27, 2017	79.01	79.11	78.41	78.70	4,875,304	-0.25(-0.32%)
Jan 26, 2017	78.90	79.23	78.71	78.95	4,220,498	+0.12(+0.15%)
Jan 25, 2017	78.65	78.91	78.60	78.83	3,959,595	+0.48(+0.61%)
Jan 24, 2017	77.83	78.43	77.69	78.35	5,184,842	+0.64(+0.82%)
Jan 23, 2017	77.30	77.74	77.23	77.71	9,243,925	+0.06(+0.07%)
Jan 20, 2017	77.71	77.86	77.41	77.66	5,935,628	+0.22(+0.29%)
Jan 19, 2017	77.79	78.05	77.26	77.43	4,499,335	-0.24(-0.31%)
Jan 18, 2017	77.84	77.84	77.41	77.67	3,145,226	-0.14(-0.18%)
Jan 17, 2017	77.46	78.07	77.45	77.81	4,654,986	+0.13(+0.17%)
Jan 13, 2017		77.68	77.68	77.68	0	+0.29(+0.37%)
Jan 12, 2017	77.29	77.49	76.77	77.40	4,628,283	-0.07(-0.10%)
Jan 11, 2017	77.25	77.47	77.00	77.47	5,824,046	+0.17(+0.22%)
Jan 10, 2017	77.01	77.59	76.89	77.30	5,587,009	+0.28(+0.36%)
Jan 09, 2017	77.06	77.23	76.89	77.03	4,167,137	-0.06(-0.08%)
Jan 06, 2017	76.69	77.32	76.41	77.09	7,066,359	+0.38(+0.49%)
Jan 05, 2017	76.30	76.74	76.28	76.71	4,751,899	-0.06(-0.07%)
Jan 04, 2017	76.09	76.85	76.02	76.77	5,911,928	+1.01(+1.33%)

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.