Indicators

CONSUMER DISC (NY: XLY )

182.40 -2.05 (-1.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	74.61	74.90	74.48	74.79	4,361,259	+0.08(+0.11%)
Jul 28, 2016	74.37	74.80	74.09	74.71	3,447,427	+0.14(+0.18%)
Jul 27, 2016	75.02	75.05	74.29	74.57	4,687,409	-0.23(-0.31%)
Jul 26, 2016	74.83	75.16	74.53	74.80	5,443,269	-0.09(-0.12%)
Jul 25, 2016	74.98	74.98	74.66	74.89	3,416,112	+0.12(+0.16%)
Jul 22, 2016	74.53	74.86	74.37	74.77	2,760,673	+0.31(+0.42%)
Jul 21, 2016	74.65	74.79	74.23	74.46	2,657,120	-0.20(-0.27%)
Jul 20, 2016	74.55	74.70	74.20	74.66	2,674,865	+0.31(+0.42%)
Jul 19, 2016	74.08	74.37	73.93	74.35	2,877,605	-0.14(-0.18%)
Jul 18, 2016	74.38	74.70	74.18	74.49	3,028,494	+0.28(+0.38%)
Jul 15, 2016	74.89	74.91	74.15	74.20	3,801,859	-0.33(-0.44%)
Jul 14, 2016	74.78	74.96	74.44	74.53	3,717,134	+0.30(+0.41%)
Jul 13, 2016	74.70	74.76	74.07	74.23	3,989,260	-0.37(-0.49%)
Jul 12, 2016	74.54	74.79	74.48	74.60	5,332,169	+0.29(+0.39%)
Jul 11, 2016	74.28	74.49	74.07	74.30	4,835,720	+0.43(+0.58%)
Jul 08, 2016	73.08	73.93	72.61	73.87	8,088,286	+1.26(+1.74%)
Jul 07, 2016	72.19	72.61	72.12	72.61	10,087,004	+0.31(+0.43%)
Jul 06, 2016	71.39	72.30	71.23	72.30	8,491,252	+0.61(+0.86%)
Jul 05, 2016	71.82	71.97	71.23	71.68	7,985,894	-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.