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 (%)
Mar 31, 2009	16.31	16.57	16.06	16.31	5,639,765	+0.12(+0.77%)
Mar 30, 2009	16.25	16.37	15.96	16.19	7,873,810	-0.95(-5.57%)
Mar 26, 2009	16.69	17.17	16.64	17.14	12,750,377	+0.76(+4.61%)
Mar 25, 2009	16.31	16.80	15.93	16.39	8,116,368	+0.12(+0.71%)
Mar 24, 2009	16.34	16.55	16.19	16.27	12,198,969	-0.22(-1.31%)
Mar 23, 2009	15.97	16.50	15.94	16.49	11,300,986	+1.09(+7.06%)
Mar 20, 2009	15.75	15.83	15.18	15.40	7,910,577	-0.40(-2.52%)
Mar 19, 2009	16.18	16.18	15.69	15.80	11,833,794	-0.17(-1.09%)
Mar 18, 2009	15.52	16.24	15.38	15.97	9,679,498	+0.49(+3.16%)
Mar 17, 2009	14.82	15.49	14.82	15.48	8,358,314	+0.71(+4.83%)
Mar 16, 2009	15.28	15.35	14.77	14.77	5,690,049	-0.36(-2.36%)
Mar 13, 2009	15.42	15.49	14.80	15.13	0	+0.17(+1.17%)
Mar 12, 2009	14.30	15.04	14.20	14.95	8,460,153	+0.53(+3.68%)
Mar 11, 2009	14.44	14.63	14.22	14.42	7,308,999	+0.21(+1.46%)
Mar 10, 2009	13.45	14.30	13.45	14.21	9,596,600	+0.84(+6.27%)
Mar 09, 2009	13.32	13.77	13.25	13.37	6,184,512	-0.17(-1.29%)
Mar 06, 2009	13.85	13.85	13.16	13.55	0	-0.04(-0.31%)
Mar 05, 2009	13.89	14.13	13.47	13.59	11,081,047	-0.61(-4.32%)
Mar 04, 2009	14.24	14.45	13.94	14.20	10,396,059	+0.20(+1.42%)

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.