Indicators

CONSUMER DISC (NY: XLY )

182.85 +2.14 (+1.18%)

Streaming Delayed Price Updated: 1:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	26.91	27.35	26.91	27.09	3,869,621	-0.10(-0.37%)
Dec 28, 2007	27.58	27.58	27.19	27.19	796,299	-0.12(-0.45%)
Dec 27, 2007	27.45	27.60	27.30	27.31	3,215,103	-0.39(-1.41%)
Dec 26, 2007	27.53	27.71	27.49	27.70	2,208,317	-0.09(-0.33%)
Dec 24, 2007	27.61	27.83	27.61	27.79	1,451,319	+0.51(+1.85%)
Dec 21, 2007	27.41	27.58	27.29	27.29	6,094,783	-0.14(-0.51%)
Dec 20, 2007	27.29	27.49	27.12	27.43	2,839,688	+0.13(+0.49%)
Dec 19, 2007	27.39	27.58	27.20	27.29	3,780,504	-0.25(-0.90%)
Dec 18, 2007	27.35	27.66	27.20	27.54	4,695,477	+0.26(+0.94%)
Dec 17, 2007	27.58	27.63	27.29	27.29	3,587,303	-0.26(-0.93%)
Dec 14, 2007	28.32	28.32	27.54	27.54	2,300,994	-0.36(-1.31%)
Dec 13, 2007	27.73	28.14	27.68	27.91	4,180,538	-0.18(-0.65%)
Dec 12, 2007	28.46	28.77	27.77	28.09	4,324,686	+0.09(+0.33%)
Dec 11, 2007	28.93	29.08	28.00	28.00	5,336,671	-0.93(-3.21%)
Dec 10, 2007	28.78	29.00	28.73	28.93	2,122,978	+0.02(+0.06%)
Dec 07, 2007	28.79	28.99	28.79	28.91	4,948,075	+0.24(+0.84%)
Dec 06, 2007	28.59	28.84	28.25	28.67	3,159,637	+0.25(+0.87%)
Dec 05, 2007	28.62	28.65	28.27	28.42	4,544,781	-0.04(-0.15%)
Dec 04, 2007	28.62	28.65	28.36	28.46	3,607,044	-0.09(-0.32%)

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.