Indicators

CONSUMER DISC (NY: XLY )

178.70 +0.91 (+0.51%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.49	34.58	34.39	34.44	12,256,019	-0.03(-0.07%)
Apr 28, 2011	34.26	34.53	34.26	34.46	7,142,711	+0.14(+0.40%)
Apr 27, 2011	34.02	34.38	34.00	34.33	7,609,470	+0.41(+1.20%)
Apr 26, 2011	33.93	34.06	33.83	33.92	8,269,644	+0.06(+0.18%)
Apr 25, 2011	33.91	33.92	33.75	33.86	4,961,111	-0.03(-0.10%)
Apr 21, 2011	33.84	33.93	33.67	33.89	5,101,506	+0.19(+0.55%)
Apr 20, 2011	33.58	33.83	33.54	33.71	10,165,974	+0.59(+1.80%)
Apr 19, 2011	33.03	33.15	32.90	33.11	5,267,214	+0.08(+0.23%)
Apr 18, 2011	32.98	33.09	32.66	33.03	10,599,583	-0.30(-0.89%)
Apr 15, 2011	33.22	33.43	33.13	33.33	7,601,413	+0.16(+0.49%)
Apr 14, 2011	33.03	33.22	32.87	33.17	4,847,828	-0.08(-0.23%)
Apr 13, 2011	33.29	33.33	32.99	33.25	9,507,630	+0.11(+0.33%)
Apr 12, 2011	33.00	33.24	32.94	33.14	10,590,565	-0.04(-0.13%)
Apr 11, 2011	33.20	33.37	33.05	33.18	5,637,723	+0.01(+0.03%)
Apr 08, 2011	33.51	33.53	33.01	33.17	10,020,378	-0.20(-0.59%)
Apr 07, 2011	33.40	33.59	33.14	33.37	11,668,996	-0.14(-0.41%)
Apr 06, 2011	33.70	33.80	33.34	33.50	8,624,840	-0.06(-0.18%)
Apr 05, 2011	33.33	33.73	33.33	33.56	4,750,490	+0.11(+0.33%)
Apr 04, 2011	33.46	33.55	33.34	33.45	3,405,261	+0.08(+0.23%)

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.