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, 2005	28.01	28.04	27.76	27.89	555,439	-0.12(-0.41%)
Feb 25, 2005	27.86	28.04	27.82	28.01	327,529	+0.13(+0.48%)
Feb 24, 2005	27.89	27.90	27.68	27.88	445,098	+0.02(+0.09%)
Feb 23, 2005	27.75	27.91	27.70	27.85	435,582	+0.17(+0.63%)
Feb 22, 2005	28.00	28.08	27.67	27.68	609,285	-0.56(-1.97%)
Feb 18, 2005	28.27	28.27	28.19	28.23	234,534	-0.06(-0.21%)
Feb 17, 2005	28.52	28.52	28.29	28.29	374,147	-0.14(-0.50%)
Feb 16, 2005	28.35	28.48	28.33	28.43	188,398	-0.05(-0.17%)
Feb 15, 2005	28.39	28.51	28.32	28.48	122,989	+0.22(+0.79%)
Feb 14, 2005	28.39	28.39	28.22	28.26	195,506	-0.04(-0.15%)
Feb 11, 2005	28.02	28.41	28.00	28.30	557,848	+0.14(+0.50%)
Feb 10, 2005	28.18	28.20	27.99	28.16	914,529	+0.12(+0.41%)
Feb 09, 2005	28.43	28.43	28.03	28.04	166,595	-0.32(-1.11%)
Feb 08, 2005	28.43	28.44	28.29	28.36	67,457	-0.07(-0.23%)
Feb 07, 2005	28.37	28.48	28.30	28.42	244,292	+0.07(+0.26%)
Feb 04, 2005	28.14	28.35	28.10	28.35	188,519	+0.30(+1.07%)
Feb 03, 2005	28.10	28.10	27.98	28.05	575,556	-0.10(-0.35%)
Feb 02, 2005	28.07	28.22	28.04	28.15	361,138	+0.08(+0.30%)

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.