Indicators

CONSUMER DISC (NY: XLY )

197.14 +4.39 (+2.28%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	85.38	85.50	84.76	85.04	3,363,249	-0.03(-0.03%)
Jul 28, 2017	84.88	85.17	84.74	85.07	4,207,741	-0.65(-0.76%)
Jul 27, 2017	85.46	86.15	85.00	85.72	7,130,800	+0.62(+0.73%)
Jul 26, 2017	85.27	85.29	85.00	85.10	3,077,211	-0.04(-0.04%)
Jul 25, 2017	84.86	85.35	84.72	85.13	5,423,497	+0.60(+0.70%)
Jul 24, 2017	84.86	84.86	84.45	84.54	2,192,533	-0.29(-0.34%)
Jul 21, 2017	84.37	84.83	84.37	84.83	3,571,427	+0.06(+0.07%)
Jul 20, 2017	85.03	85.10	84.51	84.77	4,941,221	-0.18(-0.21%)
Jul 19, 2017	84.70	85.04	84.63	84.95	2,853,506	+0.41(+0.48%)
Jul 18, 2017	84.08	84.55	84.02	84.54	3,749,283	+0.38(+0.45%)
Jul 17, 2017	83.95	84.30	83.95	84.16	3,413,240	+0.20(+0.24%)
Jul 14, 2017	83.94	84.05	83.58	83.95	4,447,566	+0.27(+0.32%)
Jul 13, 2017	83.92	84.01	83.62	83.68	3,557,763	+0.01(+0.01%)
Jul 12, 2017	83.51	83.79	83.45	83.67	3,259,274	+0.63(+0.76%)
Jul 11, 2017	83.11	83.17	82.58	83.04	3,450,941	-0.17(-0.20%)
Jul 10, 2017	83.10	83.34	82.85	83.21	2,900,729	+0.18(+0.21%)
Jul 07, 2017	82.47	83.09	82.47	83.03	2,771,416	+0.74(+0.89%)
Jul 06, 2017	82.63	82.88	82.24	82.30	4,079,561	-0.85(-1.02%)
Jul 05, 2017	83.34	83.35	82.75	83.14	4,281,134	-0.20(-0.25%)

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.