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, 2011	33.16	33.36	33.09	33.36	5,767,397	+0.25(+0.76%)
Feb 25, 2011	32.98	33.18	32.87	33.10	5,078,836	+0.34(+1.04%)
Feb 24, 2011	32.62	32.83	32.33	32.76	11,169,472	+0.19(+0.60%)
Feb 23, 2011	33.08	33.19	32.25	32.57	10,583,618	-0.48(-1.46%)
Feb 22, 2011	33.48	33.58	32.96	33.05	9,097,005	-0.81(-2.40%)
Feb 18, 2011	33.69	33.87	33.63	33.86	4,358,347	+0.18(+0.53%)
Feb 17, 2011	33.56	33.77	33.46	33.69	3,902,867	+0.01(+0.03%)
Feb 16, 2011	33.59	33.70	33.47	33.68	5,465,903	+0.27(+0.81%)
Feb 15, 2011	33.24	33.44	33.17	33.41	3,563,076	+0.04(+0.13%)
Feb 14, 2011	33.45	33.45	33.24	33.36	4,167,805	-0.14(-0.40%)
Feb 11, 2011	33.09	33.53	32.98	33.50	6,090,956	+0.34(+1.02%)
Feb 10, 2011	33.00	33.20	32.91	33.16	5,326,556	+0.04(+0.13%)
Feb 09, 2011	32.90	33.21	32.90	33.12	6,800,283	+0.22(+0.67%)
Feb 08, 2011	32.54	32.92	32.54	32.90	6,785,239	+0.39(+1.19%)
Feb 07, 2011	32.40	32.66	32.32	32.51	4,891,558	+0.17(+0.53%)
Feb 04, 2011	32.15	32.37	32.07	32.34	5,760,893	+0.22(+0.69%)
Feb 03, 2011	31.85	32.17	31.81	32.12	6,516,253	+0.37(+1.17%)
Feb 02, 2011	31.77	31.84	31.66	31.75	4,732,503	-0.09(-0.29%)

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.