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, 2018	98.72	99.14	97.74	97.76	6,440,036	-0.44(-0.45%)
Feb 27, 2018	100.41	100.41	98.18	98.20	6,690,597	-2.12(-2.12%)
Feb 26, 2018	99.86	100.32	99.62	100.32	4,150,216	+0.84(+0.84%)
Feb 23, 2018	98.68	99.48	98.22	99.48	3,186,290	+1.37(+1.40%)
Feb 22, 2018			97.82	98.11	4,727,638	+0.12(+0.12%)
Feb 21, 2018	98.57	99.58	98.00	97.99	5,272,910	-0.14(-0.14%)
Feb 20, 2018	98.17	99.19	97.75	98.13	6,255,206	-0.30(-0.31%)
Feb 16, 2018		98.43	98.43	98.43	0	-0.48(-0.48%)
Feb 15, 2018	98.63	98.91	97.58	98.91	5,951,910	+0.87(+0.89%)
Feb 14, 2018	96.04	98.23	95.96	98.04	7,166,129	+1.54(+1.60%)
Feb 13, 2018	95.61	96.72	95.45	96.50	5,483,372	+0.50(+0.52%)
Feb 12, 2018	95.61	96.53	94.63	96.00	13,370,242	+1.29(+1.36%)
Feb 09, 2018	95.00	95.50	91.21	94.71	22,779,722	+0.63(+0.67%)
Feb 08, 2018	98.12	98.38	94.01	94.08	16,758,773	-3.91(-3.99%)
Feb 07, 2018	98.37	99.74	97.96	97.99	13,976,208	-0.30(-0.31%)
Feb 06, 2018	93.93	98.49	93.69	98.29	23,775,040	+1.36(+1.41%)
Feb 05, 2018	98.36	99.78	94.97	96.93	22,242,898	-2.25(-2.27%)
Feb 02, 2018	100.57	101.44	98.97	99.18	11,381,261	-0.96(-0.96%)

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.