Indicators

CONSUMER DISC (NY: XLY )

178.70 +0.91 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.02	27.99	27.74	27.79	841,410	-0.23(-0.83%)
Feb 27, 2006	27.88	28.09	27.88	28.02	882,969	+0.25(+0.90%)
Feb 24, 2006	27.79	27.80	27.60	27.77	478,104	-0.05(-0.18%)
Feb 23, 2006	27.84	28.03	27.82	27.82	633,256	-0.15(-0.53%)
Feb 22, 2006	27.79	28.00	27.79	27.97	351,501	+0.21(+0.75%)
Feb 21, 2006	27.99	28.05	27.69	27.76	373,665	-0.15(-0.54%)
Feb 17, 2006	28.01	28.02	27.90	27.91	889,353	-0.17(-0.59%)
Feb 16, 2006	27.96	28.08	27.94	28.08	859,479	+0.09(+0.33%)
Feb 15, 2006	27.83	28.00	27.73	27.98	724,564	+0.12(+0.45%)
Feb 14, 2006	27.57	27.87	27.49	27.86	523,879	+0.31(+1.11%)
Feb 13, 2006	27.61	27.61	27.44	27.55	360,656	-0.07(-0.24%)
Feb 10, 2006	27.49	27.67	27.41	27.62	546,525	+0.10(+0.36%)
Feb 09, 2006	27.53	27.68	27.51	27.52	577,001	-0.01(-0.03%)
Feb 08, 2006	27.30	27.56	27.30	27.53	710,471	+0.19(+0.70%)
Feb 07, 2006	27.43	27.54	27.27	27.34	2,263,557	-0.17(-0.60%)
Feb 06, 2006	27.49	27.54	27.40	27.50	960,184	-0.01(-0.03%)
Feb 03, 2006	27.49	27.59	27.42	27.51	743,356	-0.13(-0.48%)
Feb 02, 2006	27.63	27.75	27.52	27.64	907,061	-0.03(-0.12%)

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.