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 28, 2023	143.99	145.03	143.41	143.98	5,653,237	-0.10(-0.07%)
Feb 27, 2023	143.93	145.15	143.48	144.07	5,683,303	+1.76(+1.24%)
Feb 24, 2023	141.91	142.59	141.15	142.31	6,022,010	-2.28(-1.57%)
Feb 23, 2023	145.21	145.40	142.15	144.59	5,341,746	-0.12(-0.08%)
Feb 22, 2023	144.30	145.66	143.66	144.71	5,018,170	+0.73(+0.51%)
Feb 21, 2023	146.73	147.12	143.94	143.98	4,466,732	-4.98(-3.34%)
Feb 17, 2023	148.07	149.02	146.45	148.95	3,780,710	+0.03(+0.02%)
Feb 16, 2023	149.91	152.04	148.89	148.92	5,689,988	-3.32(-2.18%)
Feb 15, 2023	150.06	152.28	149.48	152.25	3,447,162	+1.76(+1.17%)
Feb 14, 2023	147.66	150.89	146.74	150.49	4,408,687	+1.78(+1.20%)
Feb 13, 2023	146.55	148.77	145.56	148.70	3,397,281	+2.15(+1.46%)
Feb 10, 2023	147.00	147.71	145.37	146.56	3,251,641	-1.74(-1.17%)
Feb 09, 2023	150.55	151.54	147.57	148.30	4,203,292	-0.28(-0.19%)
Feb 08, 2023	149.36	149.72	147.55	148.58	5,624,457	-1.28(-0.85%)
Feb 07, 2023	148.85	150.23	146.07	149.85	4,969,916	+0.35(+0.23%)
Feb 06, 2023	149.16	150.42	148.26	149.51	4,432,627	-0.22(-0.14%)
Feb 03, 2023	149.85	153.28	149.06	149.72	6,870,702	-4.76(-3.08%)
Feb 02, 2023	153.15	156.33	152.44	154.48	7,095,919	+4.59(+3.06%)

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.