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, 2006	25.97	26.15	25.97	26.10	522,575	+0.02(+0.06%)
Jul 28, 2006	25.87	26.12	25.87	26.08	3,293,029	+0.32(+1.22%)
Jul 27, 2006	26.00	26.11	25.72	25.77	945,830	-0.06(-0.22%)
Jul 26, 2006	26.00	26.03	25.81	25.82	2,726,050	-0.30(-1.14%)
Jul 25, 2006	25.86	26.19	25.79	26.12	1,967,357	+0.23(+0.91%)
Jul 24, 2006	25.46	25.93	25.46	25.89	1,690,052	+0.55(+2.17%)
Jul 21, 2006	25.55	25.55	25.29	25.34	2,126,047	-0.23(-0.92%)
Jul 20, 2006	25.82	25.90	25.55	25.57	1,012,745	-0.34(-1.31%)
Jul 19, 2006	25.45	25.94	25.45	25.91	1,705,265	+0.51(+2.01%)
Jul 18, 2006	25.52	25.52	25.17	25.40	1,846,886	-0.15(-0.60%)
Jul 17, 2006	25.38	25.60	25.38	25.56	676,194	+0.18(+0.70%)
Jul 14, 2006	25.64	25.64	25.28	25.38	1,886,713	-0.33(-1.29%)
Jul 13, 2006	26.07	26.08	25.69	25.71	731,234	-0.48(-1.82%)
Jul 12, 2006	26.65	26.65	26.15	26.19	846,757	-0.42(-1.58%)
Jul 11, 2006	26.63	26.63	26.34	26.61	532,470	-0.02(-0.09%)
Jul 10, 2006	26.65	26.79	26.55	26.63	344,466	+0.03(+0.12%)
Jul 07, 2006	26.62	26.92	26.54	26.60	393,075	-0.20(-0.75%)
Jul 06, 2006	26.78	26.91	26.72	26.80	378,480	+0.02(+0.06%)
Jul 05, 2006	26.72	26.83	26.66	26.79	737,789	-0.25(-0.93%)

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.