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, 2017	84.27	84.43	83.65	83.76	5,440,546	-0.33(-0.40%)
Apr 27, 2017	84.07	84.21	83.86	84.09	3,939,186	+0.45(+0.53%)
Apr 26, 2017	83.47	84.00	83.36	83.64	4,389,429	+0.39(+0.47%)
Apr 25, 2017	82.88	83.37	82.88	83.25	5,811,292	+0.65(+0.79%)
Apr 24, 2017	82.94	82.97	82.51	82.60	4,562,360	+0.53(+0.65%)
Apr 21, 2017	82.15	82.23	81.87	82.07	4,142,366	-0.19(-0.23%)
Apr 20, 2017	81.75	82.42	81.72	82.26	4,716,308	+0.86(+1.05%)
Apr 19, 2017	81.60	81.92	81.34	81.40	4,017,755	+0.07(+0.09%)
Apr 18, 2017	81.12	81.46	80.92	81.33	2,746,422	+0.01(+0.01%)
Apr 17, 2017	80.70	81.32	80.70	81.32	3,739,325	+0.83(+1.03%)
Apr 13, 2017	80.94	81.21	80.49	80.49	5,041,675	-0.57(-0.70%)
Apr 12, 2017	81.32	81.42	80.99	81.06	2,646,860	-0.33(-0.40%)
Apr 11, 2017	81.42	81.55	80.80	81.39	5,880,671	-0.07(-0.08%)
Apr 10, 2017	81.18	81.73	81.15	81.45	2,578,626	+0.30(+0.37%)
Apr 07, 2017	81.19	81.43	81.04	81.15	4,202,393	-0.24(-0.30%)
Apr 06, 2017	81.19	81.65	81.16	81.39	3,133,179	+0.25(+0.31%)
Apr 05, 2017	81.65	82.08	81.03	81.14	4,678,387	-0.20(-0.24%)
Apr 04, 2017	81.24	81.46	81.16	81.34	4,649,825	-0.13(-0.16%)

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.