Indicators

CONSUMER DISC (NY: XLY )

200.84 +0.30 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	93.75	94.35	93.06	93.97	6,548,872	+1.00(+1.07%)
Dec 28, 2018	93.39	94.41	92.15	92.97	8,775,170	+0.01(+0.01%)
Dec 27, 2018	91.22	92.96	89.27	92.96	11,337,560	+0.49(+0.53%)
Dec 26, 2018	88.04	92.50	87.87	92.47	12,375,205	+5.17(+5.93%)
Dec 24, 2018	88.17	89.35	87.06	87.29	8,891,917	-1.69(-1.90%)
Dec 21, 2018	91.43	92.80	88.78	88.98	14,085,454	-2.06(-2.27%)
Dec 20, 2018	92.58	93.01	89.84	91.05	18,709,966	-2.09(-2.24%)
Dec 19, 2018	95.06	96.74	92.62	93.14	14,841,784	-1.88(-1.98%)
Dec 18, 2018	94.85	95.98	94.35	95.02	9,190,555	+0.74(+0.78%)
Dec 17, 2018	96.05	96.47	93.58	94.28	12,618,175	-2.46(-2.54%)
Dec 14, 2018	97.35	98.42	96.43	96.74	6,493,405	-1.64(-1.66%)
Dec 13, 2018	99.26	99.53	97.85	98.37	6,461,352	-0.49(-0.50%)
Dec 12, 2018	98.88	100.04	98.69	98.87	7,602,062	+1.03(+1.05%)
Dec 11, 2018	99.25	99.52	97.13	97.84	8,425,346	+0.04(+0.04%)
Dec 10, 2018	97.62	98.29	95.81	97.80	10,470,314	+0.08(+0.08%)
Dec 07, 2018	100.28	101.31	97.48	97.72	9,885,767	-3.02(-2.99%)
Dec 06, 2018	98.44	100.74	97.86	100.74	11,807,090	+0.48(+0.48%)
Dec 04, 2018	103.69	104.04	99.99	100.25	10,269,854	-3.74(-3.60%)

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.