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 (%)
Feb 28, 2007	32.62	32.62	31.45	31.74	6,551,560	+0.07(+0.21%)
Feb 27, 2007	32.44	32.45	31.28	31.67	4,253,671	-1.12(-3.42%)
Feb 26, 2007	33.08	33.11	32.69	32.79	1,089,835	-0.29(-0.88%)
Feb 23, 2007	33.20	33.22	32.96	33.08	959,099	-0.07(-0.23%)
Feb 22, 2007	33.27	33.31	33.02	33.16	1,407,450	-0.07(-0.22%)
Feb 21, 2007	33.21	33.31	33.18	33.23	2,489,419	-0.11(-0.32%)
Feb 20, 2007	33.06	33.38	33.00	33.34	1,052,937	+0.22(+0.65%)
Feb 16, 2007	32.99	33.12	32.93	33.12	1,001,140	-0.04(-0.13%)
Feb 15, 2007	33.05	33.16	32.93	33.16	1,707,154	+0.11(+0.33%)
Feb 14, 2007	32.92	33.10	32.86	33.06	1,194,399	+0.17(+0.50%)
Feb 13, 2007	32.67	32.89	32.63	32.89	1,128,790	+0.29(+0.89%)
Feb 12, 2007	32.79	32.82	32.53	32.60	1,047,724	-0.16(-0.48%)
Feb 09, 2007	33.10	33.20	32.60	32.76	1,357,821	-0.31(-0.93%)
Feb 08, 2007	33.08	33.09	32.95	33.06	1,159,424	-0.07(-0.20%)
Feb 07, 2007	33.01	33.17	32.94	33.13	1,111,842	+0.16(+0.48%)
Feb 06, 2007	32.86	32.97	32.79	32.97	1,654,995	+0.12(+0.35%)
Feb 05, 2007	32.92	32.92	32.76	32.86	921,275	-0.11(-0.33%)
Feb 02, 2007	32.91	32.99	32.86	32.97	732,033	+0.09(+0.28%)

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.