Indicators

CONSUMER DISC (NY: XLY )

199.45 +0.78 (+0.39%)

Streaming Delayed Price Updated: 2:49 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	31.77	31.77	30.63	30.91	6,727,061	+0.06(+0.21%)
Feb 27, 2007	31.60	31.60	30.46	30.84	4,367,617	-1.09(-3.42%)
Feb 26, 2007	32.22	32.24	31.84	31.94	1,119,030	-0.28(-0.88%)
Feb 23, 2007	32.33	32.36	32.10	32.22	984,791	-0.07(-0.23%)
Feb 22, 2007	32.40	32.44	32.15	32.29	1,445,153	-0.07(-0.22%)
Feb 21, 2007	32.34	32.44	32.32	32.36	2,556,105	-0.11(-0.32%)
Feb 20, 2007	32.20	32.51	32.14	32.47	1,081,143	+0.21(+0.65%)
Feb 16, 2007	32.13	32.26	32.07	32.26	1,027,958	-0.04(-0.13%)
Feb 15, 2007	32.19	32.30	32.07	32.30	1,752,885	+0.11(+0.33%)
Feb 14, 2007	32.06	32.23	32.00	32.19	1,226,394	+0.16(+0.50%)
Feb 13, 2007	31.82	32.03	31.78	32.03	1,159,027	+0.28(+0.89%)
Feb 12, 2007	31.94	31.97	31.68	31.75	1,075,790	-0.15(-0.48%)
Feb 09, 2007	32.23	32.33	31.75	31.90	1,394,194	-0.30(-0.93%)
Feb 08, 2007	32.22	32.23	32.09	32.20	1,190,482	-0.06(-0.20%)
Feb 07, 2007	32.15	32.31	32.08	32.27	1,141,626	+0.15(+0.48%)
Feb 06, 2007	32.00	32.11	31.94	32.11	1,699,328	+0.11(+0.35%)
Feb 05, 2007	32.06	32.06	31.90	32.00	945,954	-0.11(-0.33%)
Feb 02, 2007	32.05	32.13	32.00	32.11	751,642	+0.09(+0.28%)

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.