Indicators

CONSUMER DISC (NY: XLY )

177.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	183.42	184.43	182.48	184.01	4,144,247	+1.24(+0.68%)
Feb 28, 2024	181.75	183.64	181.65	182.77	3,712,448	+0.72(+0.39%)
Feb 27, 2024	182.27	182.90	181.38	182.05	2,999,993	+0.60(+0.33%)
Feb 26, 2024	181.43	182.33	181.18	181.45	3,533,504	+0.56(+0.31%)
Feb 23, 2024	181.00	181.81	180.61	180.90	3,796,254	-0.82(-0.45%)
Feb 22, 2024	179.85	182.00	179.53	181.71	4,409,409	+3.46(+1.94%)
Feb 21, 2024	177.52	179.09	177.08	178.25	4,452,803	+1.31(+0.74%)
Feb 20, 2024	176.99	177.62	175.83	176.94	4,382,076	-1.69(-0.94%)
Feb 16, 2024	178.92	179.68	177.53	178.63	4,265,450	-1.07(-0.59%)
Feb 15, 2024	178.00	179.71	177.53	179.70	5,295,271	+2.06(+1.16%)
Feb 14, 2024	176.46	177.72	175.49	177.64	5,793,058	+1.86(+1.06%)
Feb 13, 2024	175.75	176.78	174.85	175.79	7,416,847	-3.57(-1.99%)
Feb 12, 2024	179.57	180.49	179.02	179.36	3,026,663	-0.15(-0.08%)
Feb 09, 2024	178.09	179.80	177.68	179.51	4,802,870	+1.27(+0.71%)
Feb 08, 2024	177.58	178.35	177.24	178.24	4,058,820	+0.78(+0.44%)
Feb 07, 2024	176.47	178.12	176.06	177.46	3,906,714	+1.97(+1.12%)
Feb 06, 2024	173.69	175.53	173.69	175.50	4,696,113	+1.06(+0.61%)
Feb 05, 2024	175.12	175.12	172.38	174.44	6,687,325	-2.49(-1.41%)
Feb 02, 2024	175.02	177.65	174.18	176.93	10,404,613	+3.10(+1.79%)

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.