Indicators

CONSUMER DISC (NY: XLY )

184.45 +1.12 (+0.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	160.42	160.78	156.69	157.59	5,568,783	-3.76(-2.33%)
Jan 28, 2021	160.09	162.94	159.14	161.35	4,031,695	+0.51(+0.31%)
Jan 27, 2021	164.08	164.18	160.04	160.84	5,776,193	-5.12(-3.08%)
Jan 26, 2021	166.64	166.80	165.34	165.96	3,833,727	-0.11(-0.06%)
Jan 25, 2021	165.88	167.26	162.77	166.07	6,045,362	+0.61(+0.37%)
Jan 22, 2021	165.14	165.75	164.49	165.46	2,288,087	-0.56(-0.34%)
Jan 21, 2021	166.13	167.10	165.83	166.02	3,437,848	+0.77(+0.47%)
Jan 20, 2021	163.71	165.72	163.21	165.25	3,530,758	+3.06(+1.89%)
Jan 19, 2021	162.64	162.91	161.55	162.19	3,263,436	+0.91(+0.57%)
Jan 15, 2021	162.26	162.77	160.63	161.27	3,737,778	-1.25(-0.77%)
Jan 14, 2021	163.75	164.55	162.33	162.53	3,099,537	-1.04(-0.64%)
Jan 13, 2021	163.75	164.19	162.75	163.57	2,906,595	-0.01(-0.01%)
Jan 12, 2021	161.96	164.19	161.77	163.58	5,857,553	+2.46(+1.53%)
Jan 11, 2021	162.26	162.93	160.68	161.12	3,814,727	-3.06(-1.87%)
Jan 08, 2021	162.77	164.35	161.75	164.18	4,772,435	+3.32(+2.06%)
Jan 07, 2021	159.25	161.50	159.19	160.86	3,451,917	+3.04(+1.93%)
Jan 06, 2021	156.40	159.53	155.78	157.82	4,539,954	+1.59(+1.02%)
Jan 05, 2021	154.17	156.66	154.12	156.22	3,216,967	+1.16(+0.75%)

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.