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 (%)
Jan 31, 2022	175.55	181.52		181.38	11,315,492	+6.72(+3.85%)
Jan 28, 2022	171.54	174.60	168.17	174.66	16,154,579	+3.73(+2.18%)
Jan 27, 2022	176.81	177.11	170.56	170.94	17,193,248	-4.25(-2.42%)
Jan 26, 2022	179.75	181.36	172.94	175.18	22,118,304	-0.85(-0.48%)
Jan 25, 2022	176.02	178.22	173.57	176.04	18,369,572	-3.03(-1.69%)
Jan 24, 2022	173.27	179.24	168.74	179.07	27,140,452	+2.13(+1.20%)
Jan 21, 2022	181.68	182.44	176.86	176.94	19,065,002	-5.34(-2.93%)
Jan 20, 2022	186.81	189.14	181.96	182.28	9,224,105	-3.38(-1.82%)
Jan 19, 2022	189.91	190.52	185.53	185.67	8,873,431	-3.41(-1.81%)
Jan 18, 2022	190.00	190.91	188.38	189.08	9,272,138	-3.65(-1.89%)
Jan 14, 2022				192.73	0	-0.90(-0.47%)
Jan 13, 2022	198.25	199.21	193.16	193.63	8,437,744	-3.97(-2.01%)
Jan 12, 2022	197.69	198.61	195.92	197.60	6,706,717	+1.29(+0.66%)
Jan 11, 2022	194.15	196.70	192.66	196.31	8,618,391	+1.87(+0.96%)
Jan 10, 2022	193.06	194.53	188.87	194.44	10,868,145	-1.20(-0.61%)
Jan 07, 2022	199.24	199.75	195.00	195.63	7,650,209	-3.31(-1.67%)
Jan 06, 2022	199.19	200.35	195.81	198.95	8,792,283	-0.52(-0.26%)
Jan 05, 2022	204.72	205.35	199.37	199.47	8,807,424	-5.53(-2.70%)
Jan 04, 2022	206.60	207.72	203.88	205.00	6,714,224	-1.25(-0.61%)

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.