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 (%)
Dec 31, 2012	40.55	41.51	40.48	41.48	14,262,356	+0.81(+2.00%)
Dec 28, 2012	40.80	41.03	40.62	40.67	17,596,102	-0.33(-0.81%)
Dec 27, 2012	41.02	41.13	40.43	41.00	5,823,011	+0.05(+0.13%)
Dec 26, 2012	41.45	41.45	40.80	40.95	5,099,699	-0.43(-1.04%)
Dec 24, 2012	41.23	41.42	41.02	41.38	2,931,852	+0.03(+0.08%)
Dec 21, 2012	41.10	41.39	41.05	41.34	9,993,109	-0.37(-0.89%)
Dec 20, 2012	41.59	41.73	41.41	41.71	4,823,048	+0.09(+0.21%)
Dec 19, 2012	42.02	42.05	41.61	41.62	5,272,835	-0.30(-0.70%)
Dec 18, 2012	41.56	42.04	41.49	41.92	13,621,531	+0.49(+1.17%)
Dec 17, 2012	40.76	41.46	40.75	41.43	6,289,823	+0.73(+1.79%)
Dec 14, 2012	40.76	40.89	40.65	40.70	5,830,137	-0.17(-0.43%)
Dec 13, 2012	41.13	41.36	40.78	40.88	4,184,510	-0.27(-0.65%)
Dec 12, 2012	41.28	41.41	41.07	41.15	5,630,948	+0.05(+0.13%)
Dec 11, 2012	41.20	41.26	40.95	41.09	6,271,190	+0.13(+0.32%)
Dec 10, 2012	41.09	41.22	40.93	40.96	9,024,719	-0.23(-0.57%)
Dec 07, 2012	41.31	41.31	40.98	41.20	8,242,742	+0.16(+0.38%)
Dec 06, 2012	40.80	41.10	40.73	41.04	4,377,394	+0.26(+0.64%)
Dec 05, 2012	41.04	41.04	40.49	40.78	7,537,347	-0.12(-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.