Indicators

CONSUMER DISC (NY: XLY )

196.69 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	153.38	153.46	150.69	152.68	3,386,553	-0.93(-0.61%)
Nov 27, 2020	153.99	154.17	153.15	153.62	1,141,414	+0.33(+0.22%)
Nov 25, 2020	152.99	153.54	152.56	153.29	2,381,604	+0.19(+0.12%)
Nov 24, 2020	152.29	153.61	151.85	153.10	2,814,728	+2.24(+1.49%)
Nov 23, 2020	150.04	151.26	149.64	150.86	2,374,820	+1.64(+1.10%)
Nov 20, 2020	150.15	150.26	149.17	149.22	2,128,643	-0.79(-0.52%)
Nov 19, 2020	149.24	150.15	148.92	150.00	2,170,340	+0.74(+0.49%)
Nov 18, 2020	150.22	151.42	149.23	149.27	2,788,719	-1.03(-0.68%)
Nov 17, 2020	150.40	150.99	149.16	150.29	3,007,286	-0.64(-0.42%)
Nov 16, 2020	150.49	150.99	149.35	150.94	4,050,149	+1.95(+1.31%)
Nov 13, 2020	147.45	149.23	147.24	148.99	2,298,588	+2.38(+1.62%)
Nov 12, 2020	148.60	148.62	145.76	146.61	3,053,733	-1.99(-1.34%)
Nov 11, 2020	148.25	149.29	147.68	148.60	3,814,360	+1.29(+0.88%)
Nov 10, 2020	147.68	148.03	145.74	147.31	9,147,807	-0.52(-0.35%)
Nov 09, 2020	153.44	153.44	147.65	147.83	5,037,826	-0.49(-0.33%)
Nov 06, 2020	148.32	148.58	147.05	148.31	2,496,136	-0.45(-0.30%)
Nov 05, 2020	148.48	149.66	147.83	148.76	3,337,151	+2.84(+1.95%)
Nov 04, 2020	144.57	147.65	144.28	145.92	4,398,589	+2.81(+1.96%)
Nov 03, 2020	141.28	143.68	140.57	143.11	2,915,443	+3.31(+2.37%)

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.