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 (%)
Feb 29, 2016	68.06	68.59	67.69	67.69	9,614,592	-0.35(-0.52%)
Feb 26, 2016	68.50	68.55	67.91	68.04	7,661,012	-0.07(-0.11%)
Feb 25, 2016	67.52	68.14	67.14	68.12	6,077,332	+0.67(+1.00%)
Feb 24, 2016	66.50	67.55	65.75	67.44	11,875,091	+0.39(+0.58%)
Feb 23, 2016	67.24	67.71	66.87	67.05	7,056,199	-0.37(-0.55%)
Feb 22, 2016	66.73	67.52	66.68	67.43	6,207,883	+1.28(+1.94%)
Feb 19, 2016	65.54	66.16	65.15	66.14	8,348,703	+0.18(+0.28%)
Feb 18, 2016	66.43	66.45	65.73	65.96	7,669,639	-0.44(-0.66%)
Feb 17, 2016	65.68	66.57	65.60	66.40	10,749,490	+1.40(+2.15%)
Feb 16, 2016	64.40	65.02	64.02	65.00	11,514,541	+1.54(+2.42%)
Feb 12, 2016	63.00	63.46	63.46	63.46	12,016,893	+1.15(+1.84%)
Feb 11, 2016	61.46	62.71	61.46	62.32	14,918,020	-0.04(-0.06%)
Feb 10, 2016	62.52	63.43	62.32	62.35	14,524,453	-0.11(-0.17%)
Feb 09, 2016	61.76	63.19	61.65	62.46	15,916,765	-0.10(-0.16%)
Feb 08, 2016	63.10	63.10	61.48	62.56	14,489,923	-1.24(-1.94%)
Feb 05, 2016	65.63	65.69	63.62	63.80	14,102,133	-2.13(-3.23%)
Feb 04, 2016	66.10	66.26	65.35	65.93	10,928,873	-0.38(-0.58%)
Feb 03, 2016	67.11	67.14	65.03	66.31	14,683,236	-0.17(-0.26%)
Feb 02, 2016	67.34	67.54	66.24	66.48	9,917,989	-1.32(-1.94%)

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.