Indicators

CONSUMER DISC (NY: XLY )

180.85 -0.61 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	169.69	169.69	168.35	168.75	3,305,460	-0.23(-0.14%)
May 27, 2021	168.93	169.36	168.42	168.98	3,986,130	+0.67(+0.40%)
May 26, 2021	167.51	169.02	167.34	168.31	3,827,469	+1.59(+0.95%)
May 25, 2021	166.94	167.48	165.67	166.72	3,653,403	+0.53(+0.32%)
May 24, 2021	165.45	166.97	164.88	166.19	3,444,794	+1.63(+0.99%)
May 21, 2021	166.49	166.49	164.49	164.56	3,979,832	-0.83(-0.50%)
May 20, 2021	164.52	165.75	164.31	165.39	4,643,956	+1.68(+1.03%)
May 19, 2021	162.40	163.80	161.57	163.71	7,231,366	-1.39(-0.84%)
May 18, 2021	166.77	167.52	165.08	165.10	3,972,470	-1.30(-0.78%)
May 17, 2021	166.20	166.79	164.91	166.40	5,349,178	-0.30(-0.18%)
May 14, 2021	165.41	167.06	164.94	166.70	4,205,513	+2.84(+1.73%)
May 13, 2021	163.84	165.44	162.09	163.86	7,212,836	+1.15(+0.71%)
May 12, 2021	166.48	167.28	162.34	162.71	7,233,153	-5.70(-3.39%)
May 11, 2021	167.47	169.05	165.79	168.41	7,282,741	-1.92(-1.13%)
May 10, 2021	173.47	173.47	170.31	170.33	3,578,742	-3.09(-1.78%)
May 07, 2021	172.55	173.88	171.65	173.42	3,457,023	+1.54(+0.90%)
May 06, 2021	171.87	172.13	170.23	171.87	4,020,318	+0.37(+0.22%)
May 05, 2021	172.72	173.50	171.21	171.50	3,239,216	-0.54(-0.31%)
May 04, 2021	172.56	172.83	169.89	172.04	4,715,238	-1.82(-1.04%)

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.