Indicators

CONSUMER DISC (NY: XLY )

175.91 +1.57 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	184.23	184.25	183.83	183.89	2,979,052	-0.57(-0.31%)
Mar 27, 2024	183.77	184.48	183.04	184.46	2,929,374	+2.11(+1.16%)
Mar 26, 2024	183.29	184.05	182.22	182.35	2,693,923	+0.23(+0.13%)
Mar 25, 2024	182.01	183.06	182.01	182.12	2,832,337	-0.60(-0.33%)
Mar 22, 2024	182.41	183.21	182.03	182.72	2,859,501	-1.61(-0.87%)
Mar 21, 2024	184.54	185.22	184.24	184.33	3,572,498	+1.07(+0.58%)
Mar 20, 2024	180.92	183.29	180.77	183.26	4,248,427	+2.69(+1.49%)
Mar 19, 2024	178.98	180.66	178.73	180.57	3,812,089	+1.55(+0.87%)
Mar 18, 2024	179.45	179.87	178.20	179.02	4,256,448	+1.36(+0.76%)
Mar 15, 2024	178.24	179.45	177.18	177.66	4,945,175	-1.79(-1.00%)
Mar 14, 2024	180.81	180.99	178.48	179.45	5,416,965	-1.15(-0.64%)
Mar 13, 2024	180.53	181.73	180.31	180.60	2,864,765	-0.38(-0.21%)
Mar 12, 2024	180.03	181.67	178.82	180.98	3,961,788	+1.55(+0.86%)
Mar 11, 2024	179.42	180.14	178.98	179.43	4,162,266	-0.49(-0.27%)
Mar 08, 2024	181.00	181.73	179.32	179.92	6,245,448	-0.67(-0.37%)
Mar 07, 2024	179.71	181.32	179.67	180.59	3,363,691	+1.37(+0.76%)
Mar 06, 2024	180.57	181.04	178.71	179.22	4,659,960	-0.64(-0.36%)
Mar 05, 2024	180.96	181.28	179.24	179.86	6,484,997	-2.26(-1.24%)
Mar 04, 2024	183.71	184.33	182.07	182.12	5,680,756	-2.50(-1.35%)

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.