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, 2011	34.08	34.35	34.04	34.27	10,825,307	+0.27(+0.80%)
Jun 29, 2011	34.04	34.13	33.79	34.00	15,105,312	+0.15(+0.45%)
Jun 28, 2011	33.43	33.84	33.35	33.84	17,457,148	+0.63(+1.90%)
Jun 27, 2011	32.90	33.36	32.68	33.21	6,352,182	+0.40(+1.22%)
Jun 24, 2011	33.13	33.23	32.74	32.81	11,695,178	-0.32(-0.98%)
Jun 23, 2011	32.59	33.17	32.51	33.13	14,728,773	+0.12(+0.36%)
Jun 22, 2011	33.22	33.34	33.00	33.02	8,895,721	-0.26(-0.77%)
Jun 21, 2011	32.77	33.31	32.67	33.27	14,847,495	+0.66(+2.04%)
Jun 20, 2011	32.58	32.67	32.55	32.61	5,987,138	+0.26(+0.82%)
Jun 17, 2011	32.38	32.57	32.24	32.34	12,757,295	+0.24(+0.75%)
Jun 16, 2011	32.19	32.34	31.86	32.10	10,061,719	-0.08(-0.24%)
Jun 15, 2011	32.32	32.55	32.12	32.18	23,409,502	-0.50(-1.53%)
Jun 14, 2011	32.41	32.75	32.41	32.68	10,947,437	+0.57(+1.77%)
Jun 13, 2011	32.19	32.39	31.93	32.11	11,256,284	-0.04(-0.13%)
Jun 10, 2011	32.58	32.64	32.11	32.15	11,332,926	-0.60(-1.84%)
Jun 09, 2011	32.57	32.87	32.46	32.75	6,670,550	+0.27(+0.84%)
Jun 08, 2011	32.73	32.75	32.43	32.48	11,799,060	-0.25(-0.78%)
Jun 07, 2011	32.92	33.09	32.74	32.74	5,904,398	+0.03(+0.10%)
Jun 06, 2011	32.98	33.11	32.70	32.70	6,115,062	-0.35(-1.05%)

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.