Indicators

CONSUMER DISC (NY: XLY )

180.85 -0.61 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	74.77	75.06	74.64	74.95	4,351,901	+0.08(+0.11%)
Jul 28, 2016	74.53	74.96	74.25	74.87	3,440,030	+0.14(+0.18%)
Jul 27, 2016	75.18	75.21	74.44	74.73	4,677,352	-0.23(-0.31%)
Jul 26, 2016	74.99	75.32	74.69	74.96	5,431,589	-0.09(-0.12%)
Jul 25, 2016	75.14	75.14	74.82	75.05	3,408,782	+0.12(+0.16%)
Jul 22, 2016	74.69	75.02	74.53	74.93	2,754,750	+0.31(+0.42%)
Jul 21, 2016	74.81	74.95	74.39	74.62	2,651,419	-0.20(-0.27%)
Jul 20, 2016	74.71	74.86	74.36	74.82	2,669,126	+0.31(+0.42%)
Jul 19, 2016	74.24	74.53	74.09	74.51	2,871,431	-0.14(-0.18%)
Jul 18, 2016	74.54	74.86	74.33	74.65	3,021,996	+0.28(+0.38%)
Jul 15, 2016	75.05	75.07	74.31	74.36	3,793,701	-0.33(-0.44%)
Jul 14, 2016	74.94	75.12	74.60	74.69	3,709,158	+0.30(+0.41%)
Jul 13, 2016	74.86	74.92	74.22	74.39	3,980,701	-0.37(-0.49%)
Jul 12, 2016	74.70	74.95	74.64	74.76	5,320,728	+0.29(+0.39%)
Jul 11, 2016	74.44	74.65	74.22	74.46	4,825,344	+0.43(+0.58%)
Jul 08, 2016	73.23	74.09	72.76	74.03	8,070,931	+1.27(+1.74%)
Jul 07, 2016	72.34	72.76	72.28	72.76	10,065,361	+0.31(+0.43%)
Jul 06, 2016	71.54	72.45	71.39	72.45	8,473,033	+0.62(+0.86%)
Jul 05, 2016	71.97	72.12	71.39	71.84	7,968,759	-0.59(-0.81%)

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.