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 (%)
Jun 30, 2014	59.48	59.64	59.39	59.50	2,818,993	-0.03(-0.04%)
Jun 27, 2014	59.28	59.59	59.24	59.53	5,838,015	+0.14(+0.24%)
Jun 26, 2014	59.34	59.39	58.90	59.39	3,444,372	+0.04(+0.08%)
Jun 25, 2014	58.69	59.41	58.69	59.34	4,400,288	+0.50(+0.85%)
Jun 24, 2014	58.84	59.35	58.76	58.84	4,356,229	-0.14(-0.24%)
Jun 23, 2014	58.84	59.03	58.74	58.98	3,669,733	+0.07(+0.12%)
Jun 20, 2014	59.30	59.37	58.84	58.91	5,628,006	-0.22(-0.37%)
Jun 19, 2014	59.30	59.46	58.97	59.13	3,338,874	-0.14(-0.24%)
Jun 18, 2014	58.78	59.32	58.69	59.28	6,568,111	+0.44(+0.76%)
Jun 17, 2014	58.63	58.89	58.47	58.83	4,520,821	+0.23(+0.39%)
Jun 16, 2014	58.26	58.66	58.26	58.60	3,965,918	+0.13(+0.23%)
Jun 13, 2014	58.46	58.61	58.12	58.47	5,584,322	+0.03(+0.05%)
Jun 12, 2014	59.20	59.20	58.31	58.44	5,083,471	-0.76(-1.28%)
Jun 11, 2014	59.21	59.33	58.98	59.20	3,389,694	-0.18(-0.30%)
Jun 10, 2014	59.36	59.48	59.29	59.37	6,136,839	-0.10(-0.16%)
Jun 06, 2014	59.23	59.47	59.19	59.47	3,605,172	+0.35(+0.59%)
Jun 05, 2014	58.83	59.21	58.56	59.13	3,028,284	+0.38(+0.65%)
Jun 04, 2014	58.28	58.81	58.20	58.74	2,431,711	+0.28(+0.49%)
Jun 03, 2014	58.35	58.57	58.32	58.46	2,524,212	-0.11(-0.18%)

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.