Indicators

CONSUMER DISC (NY: XLY )

175.97 +0.98 (+0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	158.44	159.16	155.00	157.09	6,286,229	+0.65(+0.42%)
Feb 25, 2021	161.33	162.22	155.65	156.43	7,509,274	-6.04(-3.72%)
Feb 24, 2021	160.59	162.69	158.87	162.48	4,070,930	+1.69(+1.05%)
Feb 23, 2021	158.99	161.61	155.05	160.79	5,523,466	-1.06(-0.66%)
Feb 22, 2021	163.76	164.34	161.71	161.85	2,920,661	-3.49(-2.11%)
Feb 19, 2021	167.06	167.06	165.12	165.34	2,576,269	-0.96(-0.58%)
Feb 18, 2021	164.51	166.84	164.40	166.31	2,646,777	+0.05(+0.03%)
Feb 17, 2021	164.30	166.42	163.47	166.26	3,304,121	+0.96(+0.58%)
Feb 16, 2021	166.35	166.56	164.84	165.30	2,316,544	-0.72(-0.43%)
Feb 12, 2021	165.07	166.10	164.60	166.03	2,048,766	+0.23(+0.14%)
Feb 11, 2021	166.69	167.26	164.99	165.79	2,006,429	-0.46(-0.28%)
Feb 10, 2021	168.45	168.45	164.98	166.25	2,503,982	-1.66(-0.99%)
Feb 09, 2021	168.31	168.72	167.70	167.91	1,854,439	-0.94(-0.55%)
Feb 08, 2021	168.98	169.09	167.81	168.84	2,421,474	+0.96(+0.57%)
Feb 05, 2021	166.88	168.45	166.55	167.89	2,289,744	+1.59(+0.96%)
Feb 04, 2021	165.30	166.30	164.80	166.30	2,637,758	+1.75(+1.07%)
Feb 03, 2021	166.00	166.17	164.43	164.54	2,083,789	-0.93(-0.56%)
Feb 02, 2021	163.29	166.56	163.27	165.47	2,770,587	+3.44(+2.12%)

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.