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 (%)
Apr 28, 2006	28.30	28.42	28.23	28.30	884,535	-0.02(-0.06%)
Apr 27, 2006	28.05	28.42	27.97	28.32	2,610,361	+0.22(+0.80%)
Apr 26, 2006	27.95	28.16	27.94	28.09	985,239	+0.19(+0.68%)
Apr 25, 2006	27.89	27.99	27.81	27.90	685,897	-0.04(-0.15%)
Apr 24, 2006	27.95	27.98	27.79	27.94	280,550	-0.01(-0.03%)
Apr 21, 2006	28.23	28.23	27.87	27.95	1,520,923	-0.22(-0.77%)
Apr 20, 2006	28.08	28.25	27.99	28.17	716,494	+0.11(+0.38%)
Apr 19, 2006	28.14	28.17	27.97	28.06	1,691,735	-0.10(-0.35%)
Apr 18, 2006	27.80	28.18	27.79	28.16	450,157	+0.41(+1.47%)
Apr 17, 2006	27.93	27.93	27.64	27.75	634,942	-0.14(-0.51%)
Apr 13, 2006	27.83	28.53	27.76	27.89	388,121	+0.07(+0.24%)
Apr 12, 2006	27.85	27.88	27.75	27.83	727,576	-0.02(-0.09%)
Apr 11, 2006	28.21	28.21	27.82	27.85	1,057,635	-0.22(-0.80%)
Apr 10, 2006	28.06	28.18	28.01	28.08	455,698	-0.04(-0.15%)
Apr 07, 2006	28.31	28.46	28.07	28.12	571,219	-0.12(-0.44%)
Apr 06, 2006	28.08	28.28	28.08	28.24	397,757	+0.06(+0.21%)
Apr 05, 2006	28.00	28.21	28.00	28.18	700,713	+0.18(+0.65%)
Apr 04, 2006	27.82	28.01	27.76	28.00	1,291,448	+0.16(+0.57%)

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.