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 (%)
Mar 28, 2013	46.33	46.52	46.25	46.48	4,333,620	+0.17(+0.36%)
Mar 27, 2013	46.09	46.36	45.94	46.31	3,846,783	+0.02(+0.04%)
Mar 26, 2013	46.14	46.31	46.07	46.30	3,765,180	+0.23(+0.49%)
Mar 25, 2013	46.25	46.44	45.85	46.07	5,186,860	-0.08(-0.17%)
Mar 22, 2013	45.83	46.16	45.81	46.15	7,881,436	+0.56(+1.23%)
Mar 21, 2013	45.73	45.87	45.44	45.59	5,917,233	-0.39(-0.84%)
Mar 20, 2013	45.74	46.08	45.74	45.97	4,695,180	+0.53(+1.16%)
Mar 19, 2013	45.94	45.94	45.14	45.45	7,127,108	-0.32(-0.71%)
Mar 18, 2013	45.71	45.96	45.54	45.77	5,944,305	-0.35(-0.76%)
Mar 15, 2013	46.22	46.29	46.02	46.12	6,897,387	-0.18(-0.38%)
Mar 14, 2013	46.32	46.35	46.13	46.30	4,242,058	+0.05(+0.11%)
Mar 13, 2013	46.01	46.27	45.94	46.25	4,387,689	+0.25(+0.55%)
Mar 12, 2013	46.08	46.16	45.84	45.99	4,260,062	-0.13(-0.28%)
Mar 11, 2013	45.97	46.16	45.91	46.12	3,668,087	+0.11(+0.25%)
Mar 08, 2013	45.78	46.08	45.60	46.01	4,623,755	+0.48(+1.06%)
Mar 07, 2013	45.48	45.56	45.40	45.53	3,823,475	+0.08(+0.17%)
Mar 06, 2013	45.58	45.74	45.40	45.45	4,032,929	-0.03(-0.08%)
Mar 05, 2013	45.23	45.55	45.18	45.49	7,141,315	+0.45(+1.01%)
Mar 04, 2013	44.44	45.03	44.44	45.03	8,073,209	+0.39(+0.88%)

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.