Indicators

CONSUMER DISC (NY: XLY )

175.91 +1.57 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	174.94	177.10	174.69	175.91	3,332,860	+1.57(+0.90%)
Apr 25, 2024	171.55	174.71	170.82	174.34	5,350,788	+0.15(+0.09%)
Apr 24, 2024	175.12	175.63	172.94	174.19	4,474,294	+1.65(+0.96%)
Apr 23, 2024	171.48	173.04	170.63	172.54	3,944,714	+2.03(+1.19%)
Apr 22, 2024	170.12	171.37	168.90	170.51	4,475,203	+0.75(+0.44%)
Apr 19, 2024	171.26	171.65	169.09	169.76	6,790,388	-1.50(-0.88%)
Apr 18, 2024	172.65	173.36	170.79	171.26	4,703,006	-1.07(-0.62%)
Apr 17, 2024	174.01	174.19	171.62	172.33	6,208,410	-0.84(-0.49%)
Apr 16, 2024	173.26	174.14	172.35	173.17	6,435,414	-0.99(-0.57%)
Apr 15, 2024	178.40	178.53	174.00	174.16	5,568,298	-2.95(-1.67%)
Apr 12, 2024	178.63	178.75	176.53	177.11	5,364,666	-2.92(-1.62%)
Apr 11, 2024	179.20	180.68	177.70	180.03	4,216,786	+1.44(+0.81%)
Apr 10, 2024	178.44	179.32	177.76	178.59	5,402,938	-2.80(-1.54%)
Apr 09, 2024	181.43	181.49	179.88	181.39	4,328,967	+0.85(+0.47%)
Apr 08, 2024	179.90	181.13	179.76	180.54	4,147,860	+1.70(+0.95%)
Apr 05, 2024	178.44	180.00	178.07	178.84	5,040,947	+0.99(+0.56%)
Apr 04, 2024	181.32	182.00	177.82	177.85	4,825,279	-2.11(-1.17%)
Apr 03, 2024	178.82	180.59	178.82	179.96	5,082,613	+0.13(+0.07%)
Apr 02, 2024	179.58	179.92	179.02	179.83	6,135,261	-2.69(-1.47%)

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.