Indicators

CONSUMER DISC (NY: XLY )

196.69 -0.45 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	171.83	172.40	171.26	172.38	3,499,296	+0.97(+0.57%)
Jul 28, 2023	170.38	171.86	169.84	171.40	4,003,366	+2.86(+1.70%)
Jul 27, 2023	172.03	172.35	168.22	168.54	4,769,084	-1.77(-1.04%)
Jul 26, 2023	169.28	171.06	169.12	170.31	4,452,334	-0.04(-0.02%)
Jul 25, 2023	170.67	171.02	169.91	170.35	3,267,588	-0.40(-0.23%)
Jul 24, 2023	169.40	171.02	168.68	170.75	4,864,065	+1.11(+0.66%)
Jul 21, 2023	171.12	171.15	168.90	169.64	5,283,606	+0.04(+0.02%)
Jul 20, 2023	173.56	173.80	169.36	169.60	9,812,292	-5.98(-3.41%)
Jul 19, 2023	175.41	176.40	175.23	175.58	6,595,865	+0.62(+0.35%)
Jul 18, 2023	173.62	175.37	173.11	174.96	4,751,276	+0.71(+0.41%)
Jul 17, 2023	173.65	174.67	173.47	174.25	4,214,885	+0.71(+0.41%)
Jul 14, 2023	173.09	174.31	172.78	173.54	3,991,245	+0.45(+0.26%)
Jul 13, 2023	173.09	173.53	171.88	173.10	3,724,265	+1.61(+0.94%)
Jul 12, 2023	172.28	172.50	171.09	171.49	5,106,055	+1.53(+0.90%)
Jul 11, 2023	169.02	170.25	168.87	169.96	4,854,750	+1.41(+0.84%)
Jul 10, 2023	168.17	168.68	167.12	168.56	5,361,469	+0.52(+0.31%)
Jul 07, 2023	167.92	169.71	167.61	168.04	5,323,704	+0.21(+0.12%)
Jul 06, 2023	168.43	168.74	167.05	167.83	5,782,729	-2.75(-1.61%)
Jul 05, 2023	170.24	170.85	169.57	170.58	7,321,838	+0.07(+0.04%)

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.