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, 2019	105.01	105.11	104.34	104.82	4,261,827	-0.57(-0.54%)
Feb 27, 2019	105.35	105.69	104.69	105.39	3,261,737	-0.08(-0.07%)
Feb 26, 2019	104.91	105.62	104.83	105.47	7,544,081	+0.14(+0.14%)
Feb 25, 2019	106.30	106.44	105.27	105.32	4,196,319	-0.35(-0.33%)
Feb 22, 2019	105.36	105.72	105.20	105.68	7,473,687	+0.57(+0.54%)
Feb 21, 2019	105.07	105.42	104.71	105.11	3,147,345	-0.21(-0.20%)
Feb 20, 2019	105.17	105.56	104.25	105.31	6,940,930	+0.21(+0.20%)
Feb 19, 2019	104.35	105.42	104.35	105.11	5,172,368	+0.43(+0.41%)
Feb 15, 2019	104.61	104.90	104.33	104.68	3,796,143	+0.71(+0.69%)
Feb 14, 2019	103.52	104.53	103.01	103.96	4,381,623	-0.38(-0.37%)
Feb 13, 2019	104.07	104.57	103.82	104.34	3,659,519	+0.70(+0.68%)
Feb 12, 2019	102.73	103.75	102.55	103.64	4,076,287	+1.57(+1.54%)
Feb 11, 2019	102.23	102.48	101.92	102.07	3,215,134	+0.18(+0.18%)
Feb 08, 2019	101.66	101.90	101.16	101.89	3,494,071	-0.41(-0.40%)
Feb 07, 2019	102.41	102.66	101.45	102.30	4,753,708	-0.85(-0.82%)
Feb 06, 2019	103.60	103.87	102.74	103.15	3,065,880	-0.43(-0.41%)
Feb 05, 2019	102.93	103.75	102.93	103.57	4,376,355	+0.96(+0.94%)
Feb 04, 2019	101.81	102.66	101.66	102.61	3,790,149	+0.67(+0.65%)

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.