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 (%)
Nov 28, 2008	16.76	17.13	16.66	17.01	1,790,560	+0.26(+1.54%)
Nov 26, 2008	15.82	16.94	15.60	16.75	8,527,908	+0.93(+5.88%)
Nov 25, 2008	16.01	16.10	15.36	15.82	12,548,887	+0.20(+1.28%)
Nov 24, 2008	14.89	15.97	14.54	15.62	16,606,497	+1.14(+7.85%)
Nov 21, 2008	13.74	14.54	13.38	14.49	24,248,444	+0.93(+6.86%)
Nov 20, 2008	14.33	14.84	13.52	13.56	19,843,938	-0.85(-5.88%)
Nov 19, 2008	15.12	15.59	14.35	14.40	9,365,318	-0.99(-6.42%)
Nov 18, 2008	15.27	15.75	14.90	15.39	9,971,285	-0.07(-0.48%)
Nov 17, 2008	15.55	16.06	15.41	15.47	10,736,879	-0.46(-2.87%)
Nov 14, 2008	16.59	16.80	15.85	15.92	12,537,736	-0.81(-4.86%)
Nov 13, 2008	15.84	16.74	14.79	16.74	15,952,982	+1.21(+7.81%)
Nov 12, 2008	16.45	16.45	15.52	15.52	7,557,527	-1.00(-6.08%)
Nov 11, 2008	16.90	17.03	16.24	16.53	11,164,559	-0.60(-3.49%)
Nov 10, 2008	18.11	18.11	16.81	17.13	5,767,984	-0.41(-2.32%)
Nov 07, 2008	18.24	18.24	17.04	17.53	5,543,015	+0.29(+1.68%)
Nov 06, 2008	19.01	19.01	17.07	17.24	9,930,618	-0.95(-5.25%)
Nov 05, 2008	19.57	19.57	18.12	18.20	7,177,241	-1.06(-5.52%)
Nov 04, 2008	19.01	19.43	18.63	19.26	8,000,368	+0.73(+3.94%)

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.